Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 140,200 |
17 Sep 2020 | MYR | 0.54 | 0.555 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 379,600 |
15 Sep 2020 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 220,200 |
14 Sep 2020 | MYR | 0.53 | 0.555 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 342,400 |
11 Sep 2020 | MYR | 0.525 | 0.545 | 0.525 | 0.54 | 0.54 | 0.0 (0.0%) | 310,800 |
10 Sep 2020 | MYR | 0.575 | 0.575 | 0.535 | 0.54 | 0.54 | -0.035 (-6.09%) | 703,800 |
9 Sep 2020 | MYR | 0.54 | 0.595 | 0.5 | 0.575 | 0.575 | +0.025 (+4.55%) | 1,488,800 |
8 Sep 2020 | MYR | 0.575 | 0.62 | 0.535 | 0.55 | 0.55 | +0.015 (+2.80%) | 2,718,600 |
7 Sep 2020 | MYR | 0.515 | 0.55 | 0.515 | 0.535 | 0.535 | +0.025 (+4.90%) | 1,385,400 |
4 Sep 2020 | MYR | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 551,200 |
3 Sep 2020 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 313,000 |
2 Sep 2020 | MYR | 0.5 | 0.525 | 0.5 | 0.51 | 0.51 | +0.02 (+4.08%) | 489,200 |
1 Sep 2020 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 109,600 |
28 Aug 2020 | MYR | 0.495 | 0.4975 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 93,000 |
27 Aug 2020 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.003 (+0.50%) | 199,800 |
26 Aug 2020 | MYR | 0.4875 | 0.4975 | 0.4875 | 0.4975 | 0.4975 | +0.01 (+2.05%) | 403,800 |
25 Aug 2020 | MYR | 0.4825 | 0.4875 | 0.4825 | 0.4875 | 0.4875 | +0.007 (+1.56%) | 300,400 |
24 Aug 2020 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.013 (+2.67%) | 427,800 |
21 Aug 2020 | MYR | 0.4675 | 0.47 | 0.465 | 0.4675 | 0.4675 | 0.0 (0.0%) | 330,000 |
19 Aug 2020 | MYR | 0.465 | 0.475 | 0.465 | 0.4675 | 0.4675 | 0.0 (0.0%) | 458,200 |
18 Aug 2020 | MYR | 0.4675 | 0.4675 | 0.4625 | 0.4675 | 0.4675 | 0.0 (0.0%) | 396,400 |
17 Aug 2020 | MYR | 0.4575 | 0.47 | 0.4575 | 0.4675 | 0.4675 | +0.01 (+2.19%) | 309,600 |
14 Aug 2020 | MYR | 0.4675 | 0.4675 | 0.4525 | 0.4575 | 0.4575 | -0.013 (-2.66%) | 507,000 |
13 Aug 2020 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 2,156,200 |
12 Aug 2020 | MYR | 0.4625 | 0.4625 | 0.4575 | 0.46 | 0.46 | -0.005 (-1.08%) | 272,000 |
11 Aug 2020 | MYR | 0.4625 | 0.465 | 0.46 | 0.465 | 0.465 | -0.003 (-0.53%) | 232,000 |
10 Aug 2020 | MYR | 0.47 | 0.47 | 0.4625 | 0.4675 | 0.4675 | -0.003 (-0.53%) | 339,800 |
7 Aug 2020 | MYR | 0.4675 | 0.4725 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 652,600 |
6 Aug 2020 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 342,000 |
5 Aug 2020 | MYR | 0.47 | 0.4775 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 166,200 |