Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | MYR | 0.49 | 0.49 | 0.47 | 0.485 | 0.485 | +0.03 (+6.59%) | 150,400 |
10 Sep 2020 | MYR | 0.49 | 0.49 | 0.455 | 0.455 | 0.455 | -0.055 (-10.78%) | 396,500 |
9 Sep 2020 | MYR | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.02 (+4.08%) | 477,700 |
8 Sep 2020 | MYR | 0.505 | 0.505 | 0.48 | 0.49 | 0.49 | -0.015 (-2.97%) | 313,200 |
7 Sep 2020 | MYR | 0.53 | 0.535 | 0.505 | 0.505 | 0.505 | -0.025 (-4.72%) | 456,500 |
4 Sep 2020 | MYR | 0.525 | 0.545 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 499,600 |
3 Sep 2020 | MYR | 0.59 | 0.59 | 0.505 | 0.525 | 0.525 | -0.06 (-10.26%) | 1,548,000 |
2 Sep 2020 | MYR | 0.56 | 0.6 | 0.545 | 0.585 | 0.585 | +0.035 (+6.36%) | 1,257,600 |
1 Sep 2020 | MYR | 0.58 | 0.59 | 0.535 | 0.55 | 0.55 | -0.04 (-6.78%) | 826,000 |
28 Aug 2020 | MYR | 0.615 | 0.615 | 0.565 | 0.59 | 0.59 | -0.025 (-4.07%) | 3,025,600 |
27 Aug 2020 | MYR | 0.565 | 0.615 | 0.55 | 0.615 | 0.615 | +0.065 (+11.82%) | 4,776,800 |
26 Aug 2020 | MYR | 0.51 | 0.575 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 2,006,700 |
25 Aug 2020 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 66,800 |
24 Aug 2020 | MYR | 0.515 | 0.52 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 164,700 |
21 Aug 2020 | MYR | 0.515 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 310,100 |
19 Aug 2020 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 220,000 |
18 Aug 2020 | MYR | 0.505 | 0.505 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 87,100 |
17 Aug 2020 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 214,100 |
14 Aug 2020 | MYR | 0.53 | 0.53 | 0.505 | 0.52 | 0.52 | -0.01 (-1.89%) | 276,300 |
13 Aug 2020 | MYR | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | -0.005 (-0.93%) | 79,800 |
12 Aug 2020 | MYR | 0.515 | 0.535 | 0.51 | 0.535 | 0.535 | +0.025 (+4.90%) | 316,000 |
11 Aug 2020 | MYR | 0.53 | 0.555 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 980,300 |
10 Aug 2020 | MYR | 0.505 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 151,000 |
7 Aug 2020 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 317,700 |
6 Aug 2020 | MYR | 0.51 | 0.525 | 0.51 | 0.525 | 0.525 | +0.02 (+3.96%) | 391,600 |
5 Aug 2020 | MYR | 0.5 | 0.51 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 350,600 |
4 Aug 2020 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 114,000 |
3 Aug 2020 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.025 (-4.76%) | 805,600 |
30 Jul 2020 | MYR | 0.52 | 0.54 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 364,100 |
29 Jul 2020 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 137,700 |