Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 1.57 | 1.6 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 570,000 |
3 Sep 2020 | MYR | 1.65 | 1.66 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 387,100 |
2 Sep 2020 | MYR | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 715,600 |
1 Sep 2020 | MYR | 1.61 | 1.65 | 1.57 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,099,400 |
28 Aug 2020 | MYR | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 686,800 |
27 Aug 2020 | MYR | 1.71 | 1.73 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 484,100 |
26 Aug 2020 | MYR | 1.75 | 1.79 | 1.68 | 1.69 | 1.69 | -0.04 (-2.31%) | 1,560,700 |
25 Aug 2020 | MYR | 1.52 | 1.74 | 1.52 | 1.73 | 1.73 | +0.22 (+14.57%) | 6,579,400 |
24 Aug 2020 | MYR | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | +0.06 (+4.14%) | 560,500 |
21 Aug 2020 | MYR | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 379,200 |
19 Aug 2020 | MYR | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 246,200 |
18 Aug 2020 | MYR | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 108,100 |
17 Aug 2020 | MYR | 1.37 | 1.45 | 1.36 | 1.43 | 1.43 | +0.04 (+2.88%) | 246,100 |
14 Aug 2020 | MYR | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.06 (-4.14%) | 130,700 |
13 Aug 2020 | MYR | 1.42 | 1.5 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 124,300 |
12 Aug 2020 | MYR | 1.43 | 1.43 | 1.35 | 1.43 | 1.43 | -0.01 (-0.69%) | 405,300 |
11 Aug 2020 | MYR | 1.5 | 1.5 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 708,400 |
10 Aug 2020 | MYR | 1.52 | 1.54 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 134,100 |
7 Aug 2020 | MYR | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 295,300 |
6 Aug 2020 | MYR | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 296,700 |
5 Aug 2020 | MYR | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 308,900 |
4 Aug 2020 | MYR | 1.54 | 1.56 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 504,500 |
3 Aug 2020 | MYR | 1.52 | 1.57 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 327,100 |
30 Jul 2020 | MYR | 1.5 | 1.54 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 336,600 |
29 Jul 2020 | MYR | 1.54 | 1.54 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 444,400 |
28 Jul 2020 | MYR | 1.53 | 1.58 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 499,000 |
27 Jul 2020 | MYR | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 485,400 |
24 Jul 2020 | MYR | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 774,400 |
23 Jul 2020 | MYR | 1.54 | 1.6 | 1.53 | 1.57 | 1.57 | +0.05 (+3.29%) | 1,594,400 |
22 Jul 2020 | MYR | 1.44 | 1.55 | 1.43 | 1.52 | 1.52 | +0.08 (+5.56%) | 1,160,200 |