Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 0.8325 | 0.8475 | 0.8225 | 0.8225 | 0.8225 | -0.013 (-1.50%) | 3,294,000 |
16 Oct 2020 | MYR | 0.8575 | 0.8725 | 0.835 | 0.835 | 0.835 | -0.015 (-1.76%) | 7,209,600 |
15 Oct 2020 | MYR | 0.8275 | 0.8575 | 0.8225 | 0.85 | 0.85 | +0.028 (+3.34%) | 7,817,600 |
14 Oct 2020 | MYR | 0.79 | 0.8325 | 0.7875 | 0.8225 | 0.8225 | +0.033 (+4.11%) | 7,298,000 |
13 Oct 2020 | MYR | 0.7975 | 0.8 | 0.7875 | 0.79 | 0.79 | -0.007 (-0.94%) | 2,053,200 |
12 Oct 2020 | MYR | 0.8025 | 0.81 | 0.79 | 0.7975 | 0.7975 | -0.003 (-0.31%) | 2,298,400 |
9 Oct 2020 | MYR | 0.7925 | 0.815 | 0.7925 | 0.8 | 0.8 | +0.007 (+0.95%) | 2,446,000 |
8 Oct 2020 | MYR | 0.83 | 0.8375 | 0.7925 | 0.7925 | 0.7925 | -0.033 (-3.94%) | 6,945,200 |
7 Oct 2020 | MYR | 0.7675 | 0.825 | 0.7675 | 0.825 | 0.825 | +0.058 (+7.49%) | 11,366,000 |
6 Oct 2020 | MYR | 0.79 | 0.79 | 0.755 | 0.7675 | 0.7675 | -0.015 (-1.92%) | 4,349,600 |
5 Oct 2020 | MYR | 0.7775 | 0.79 | 0.77 | 0.7825 | 0.7825 | +0.007 (+0.97%) | 2,390,800 |
2 Oct 2020 | MYR | 0.78 | 0.7925 | 0.765 | 0.775 | 0.775 | -0.007 (-0.96%) | 2,827,600 |
1 Oct 2020 | MYR | 0.805 | 0.805 | 0.78 | 0.7825 | 0.7825 | -0.005 (-0.63%) | 2,114,000 |
30 Sep 2020 | MYR | 0.8025 | 0.81 | 0.78 | 0.7875 | 0.7875 | -0.022 (-2.78%) | 2,255,600 |
29 Sep 2020 | MYR | 0.81 | 0.83 | 0.7925 | 0.81 | 0.81 | +0.007 (+0.93%) | 4,009,200 |
28 Sep 2020 | MYR | 0.79 | 0.805 | 0.785 | 0.8025 | 0.8025 | +0.02 (+2.56%) | 2,763,200 |
25 Sep 2020 | MYR | 0.775 | 0.8 | 0.7725 | 0.7825 | 0.7825 | +0.015 (+1.95%) | 3,266,000 |
24 Sep 2020 | MYR | 0.7775 | 0.79 | 0.765 | 0.7675 | 0.7675 | -0.022 (-2.85%) | 7,478,800 |
23 Sep 2020 | MYR | 0.835 | 0.845 | 0.77 | 0.79 | 0.79 | -0.035 (-4.24%) | 8,923,600 |
22 Sep 2020 | MYR | 0.8025 | 0.835 | 0.7975 | 0.825 | 0.825 | +0.018 (+2.17%) | 4,808,800 |
21 Sep 2020 | MYR | 0.8625 | 0.88 | 0.8075 | 0.8075 | 0.8075 | -0.052 (-6.10%) | 8,226,000 |
18 Sep 2020 | MYR | 0.8375 | 0.8825 | 0.815 | 0.86 | 0.86 | +0.035 (+4.24%) | 7,852,000 |
17 Sep 2020 | MYR | 0.85 | 0.8725 | 0.8125 | 0.825 | 0.825 | -0.015 (-1.79%) | 9,470,800 |
15 Sep 2020 | MYR | 0.7875 | 0.8425 | 0.7875 | 0.84 | 0.84 | +0.048 (+5.99%) | 9,252,800 |
14 Sep 2020 | MYR | 0.7875 | 0.8075 | 0.7725 | 0.7925 | 0.7925 | +0.013 (+1.60%) | 4,721,200 |
11 Sep 2020 | MYR | 0.75 | 0.7825 | 0.73 | 0.78 | 0.78 | +0.03 (+4%) | 6,512,800 |
10 Sep 2020 | MYR | 0.82 | 0.845 | 0.75 | 0.75 | 0.75 | -0.055 (-6.83%) | 11,179,200 |
9 Sep 2020 | MYR | 0.74 | 0.805 | 0.7275 | 0.805 | 0.805 | +0.055 (+7.33%) | 10,914,400 |
8 Sep 2020 | MYR | 0.78 | 0.7875 | 0.725 | 0.75 | 0.75 | -0.028 (-3.54%) | 10,286,400 |
7 Sep 2020 | MYR | 0.8175 | 0.8175 | 0.76 | 0.7775 | 0.7775 | -0.028 (-3.42%) | 9,672,800 |