Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 0.7925 | 0.82 | 0.7925 | 0.805 | 0.805 | -0.04 (-4.73%) | 18,822,000 |
3 Sep 2020 | MYR | 0.835 | 0.8725 | 0.815 | 0.845 | 0.845 | +0.013 (+1.50%) | 11,837,200 |
2 Sep 2020 | MYR | 0.9075 | 0.9075 | 0.825 | 0.8325 | 0.8325 | -0.072 (-8.01%) | 17,158,000 |
1 Sep 2020 | MYR | 0.8175 | 0.91 | 0.8075 | 0.905 | 0.905 | +0.087 (+10.70%) | 19,801,600 |
28 Aug 2020 | MYR | 0.8225 | 0.8625 | 0.8 | 0.8175 | 0.8175 | -0.03 (-3.54%) | 20,281,600 |
27 Aug 2020 | MYR | 0.745 | 0.8475 | 0.7425 | 0.8475 | 0.8475 | +0.113 (+15.31%) | 37,098,800 |
26 Aug 2020 | MYR | 0.715 | 0.7375 | 0.7125 | 0.735 | 0.735 | +0.022 (+3.16%) | 5,436,000 |
25 Aug 2020 | MYR | 0.73 | 0.7625 | 0.705 | 0.7125 | 0.7125 | -0.013 (-1.72%) | 16,517,600 |
24 Aug 2020 | MYR | 0.7375 | 0.74 | 0.7175 | 0.725 | 0.725 | +0.013 (+1.75%) | 14,390,400 |
21 Aug 2020 | MYR | 0.66 | 0.735 | 0.6575 | 0.7125 | 0.7125 | +0.052 (+7.95%) | 27,153,600 |
19 Aug 2020 | MYR | 0.65 | 0.66 | 0.6425 | 0.66 | 0.66 | +0.015 (+2.33%) | 2,675,600 |
18 Aug 2020 | MYR | 0.615 | 0.6625 | 0.6125 | 0.645 | 0.645 | +0.033 (+5.31%) | 4,945,200 |
17 Aug 2020 | MYR | 0.62 | 0.63 | 0.5975 | 0.6125 | 0.6125 | -0.007 (-1.21%) | 2,654,000 |
14 Aug 2020 | MYR | 0.635 | 0.6425 | 0.6125 | 0.62 | 0.62 | -0.015 (-2.36%) | 2,552,400 |
13 Aug 2020 | MYR | 0.6375 | 0.65 | 0.6275 | 0.635 | 0.635 | +0.003 (+0.40%) | 1,433,200 |
12 Aug 2020 | MYR | 0.6425 | 0.645 | 0.6 | 0.6325 | 0.6325 | -0.013 (-1.94%) | 4,569,600 |
11 Aug 2020 | MYR | 0.6425 | 0.6525 | 0.635 | 0.645 | 0.645 | +0.003 (+0.39%) | 2,839,600 |
10 Aug 2020 | MYR | 0.65 | 0.6625 | 0.63 | 0.6425 | 0.6425 | -0.007 (-1.15%) | 2,503,600 |
7 Aug 2020 | MYR | 0.675 | 0.675 | 0.645 | 0.65 | 0.65 | -0.025 (-3.70%) | 4,048,400 |
6 Aug 2020 | MYR | 0.6975 | 0.7 | 0.6725 | 0.675 | 0.675 | -0.02 (-2.88%) | 6,365,600 |
5 Aug 2020 | MYR | 0.645 | 0.695 | 0.6375 | 0.695 | 0.695 | +0.055 (+8.59%) | 9,105,200 |
4 Aug 2020 | MYR | 0.6325 | 0.645 | 0.6225 | 0.64 | 0.64 | +0.01 (+1.59%) | 4,544,000 |
3 Aug 2020 | MYR | 0.655 | 0.6575 | 0.625 | 0.63 | 0.63 | -0.02 (-3.08%) | 9,224,400 |
30 Jul 2020 | MYR | 0.6675 | 0.67 | 0.6375 | 0.65 | 0.65 | -0.005 (-0.76%) | 5,710,000 |
29 Jul 2020 | MYR | 0.67 | 0.67 | 0.6375 | 0.655 | 0.655 | -0.01 (-1.50%) | 4,306,400 |
28 Jul 2020 | MYR | 0.665 | 0.67 | 0.6575 | 0.665 | 0.665 | +0.003 (+0.38%) | 4,803,200 |
27 Jul 2020 | MYR | 0.675 | 0.6825 | 0.6575 | 0.6625 | 0.6625 | -0.01 (-1.49%) | 6,982,800 |
24 Jul 2020 | MYR | 0.685 | 0.69 | 0.665 | 0.6725 | 0.6725 | -0.022 (-3.24%) | 5,602,000 |
23 Jul 2020 | MYR | 0.695 | 0.7275 | 0.6925 | 0.695 | 0.695 | 0.0 (0.0%) | 13,479,200 |
22 Jul 2020 | MYR | 0.705 | 0.7225 | 0.685 | 0.695 | 0.695 | +0.003 (+0.36%) | 10,400,400 |