Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 1.63 | 1.71 | 1.62 | 1.71 | 1.71 | +0.1 (+6.21%) | 2,382,700 |
16 Oct 2020 | MYR | 1.54 | 1.62 | 1.53 | 1.61 | 1.61 | +0.07 (+4.55%) | 1,029,400 |
15 Oct 2020 | MYR | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 405,600 |
14 Oct 2020 | MYR | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 451,800 |
13 Oct 2020 | MYR | 1.58 | 1.6 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 320,700 |
12 Oct 2020 | MYR | 1.55 | 1.64 | 1.55 | 1.58 | 1.58 | +0.04 (+2.60%) | 931,700 |
9 Oct 2020 | MYR | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 220,600 |
8 Oct 2020 | MYR | 1.51 | 1.6 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 1,117,100 |
7 Oct 2020 | MYR | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 59,600 |
6 Oct 2020 | MYR | 1.52 | 1.55 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 535,100 |
5 Oct 2020 | MYR | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 333,700 |
2 Oct 2020 | MYR | 1.49 | 1.53 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,170,900 |
1 Oct 2020 | MYR | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 376,400 |
30 Sep 2020 | MYR | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 303,300 |
29 Sep 2020 | MYR | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 456,500 |
28 Sep 2020 | MYR | 1.48 | 1.53 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 267,200 |
25 Sep 2020 | MYR | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 117,200 |
24 Sep 2020 | MYR | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 115,600 |
23 Sep 2020 | MYR | 1.53 | 1.53 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 166,200 |
22 Sep 2020 | MYR | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 134,800 |
21 Sep 2020 | MYR | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 64,000 |
18 Sep 2020 | MYR | 1.52 | 1.54 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 130,900 |
17 Sep 2020 | MYR | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 64,200 |
15 Sep 2020 | MYR | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 294,000 |
14 Sep 2020 | MYR | 1.5 | 1.58 | 1.5 | 1.56 | 1.56 | +0.07 (+4.70%) | 213,900 |
11 Sep 2020 | MYR | 1.5 | 1.51 | 1.42 | 1.49 | 1.49 | -0.04 (-2.61%) | 413,300 |
10 Sep 2020 | MYR | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | 0.0 (0.0%) | 278,700 |
9 Sep 2020 | MYR | 1.51 | 1.55 | 1.48 | 1.53 | 1.53 | -0.01 (-0.65%) | 226,400 |
8 Sep 2020 | MYR | 1.53 | 1.54 | 1.47 | 1.54 | 1.54 | +0.03 (+1.99%) | 808,600 |
7 Sep 2020 | MYR | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 416,500 |