Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 0.55 | 0.55 | 0.532 | 0.532 | 0.532 | -0.018 (-3.27%) | 193,000 |
3 Sep 2020 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 98,000 |
2 Sep 2020 | MYR | 0.538 | 0.57 | 0.538 | 0.56 | 0.56 | +0.02 (+3.70%) | 399,500 |
1 Sep 2020 | MYR | 0.51 | 0.54 | 0.5 | 0.54 | 0.54 | +0.03 (+5.88%) | 980,000 |
28 Aug 2020 | MYR | 0.502 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 252,500 |
27 Aug 2020 | MYR | 0.5 | 0.502 | 0.496 | 0.5 | 0.5 | 0.0 (0.0%) | 187,500 |
26 Aug 2020 | MYR | 0.5 | 0.5 | 0.496 | 0.5 | 0.5 | 0.0 (0.0%) | 247,500 |
25 Aug 2020 | MYR | 0.488 | 0.504 | 0.488 | 0.5 | 0.5 | -0.002 (-0.40%) | 659,000 |
24 Aug 2020 | MYR | 0.496 | 0.502 | 0.484 | 0.502 | 0.502 | +0.002 (+0.40%) | 355,000 |
21 Aug 2020 | MYR | 0.484 | 0.5 | 0.484 | 0.5 | 0.5 | +0.012 (+2.46%) | 25,000 |
19 Aug 2020 | MYR | 0.482 | 0.508 | 0.482 | 0.488 | 0.488 | -0.022 (-4.31%) | 9,500 |
18 Aug 2020 | MYR | 0.516 | 0.516 | 0.476 | 0.51 | 0.51 | -0.006 (-1.16%) | 340,000 |
17 Aug 2020 | MYR | 0.48 | 0.516 | 0.48 | 0.516 | 0.516 | +0.026 (+5.31%) | 295,000 |
14 Aug 2020 | MYR | 0.482 | 0.492 | 0.476 | 0.49 | 0.49 | -0.006 (-1.21%) | 456,500 |
13 Aug 2020 | MYR | 0.49 | 0.498 | 0.48 | 0.496 | 0.496 | +0.01 (+2.06%) | 568,500 |
12 Aug 2020 | MYR | 0.484 | 0.5 | 0.482 | 0.486 | 0.486 | -0.03 (-5.81%) | 677,500 |
11 Aug 2020 | MYR | 0.496 | 0.516 | 0.496 | 0.516 | 0.516 | +0.016 (+3.20%) | 85,000 |
10 Aug 2020 | MYR | 0.5 | 0.504 | 0.492 | 0.5 | 0.5 | 0.0 (0.0%) | 603,500 |
7 Aug 2020 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 280,000 |
6 Aug 2020 | MYR | 0.518 | 0.518 | 0.5 | 0.5 | 0.5 | -0.016 (-3.10%) | 632,500 |
5 Aug 2020 | MYR | 0.496 | 0.516 | 0.494 | 0.516 | 0.516 | +0.016 (+3.20%) | 327,500 |
4 Aug 2020 | MYR | 0.502 | 0.502 | 0.5 | 0.5 | 0.5 | -0.006 (-1.19%) | 70,500 |
3 Aug 2020 | MYR | 0.518 | 0.518 | 0.5 | 0.506 | 0.506 | -0.012 (-2.32%) | 1,630,500 |
30 Jul 2020 | MYR | 0.526 | 0.526 | 0.516 | 0.518 | 0.518 | 0.0 (0.0%) | 164,500 |
29 Jul 2020 | MYR | 0.52 | 0.52 | 0.512 | 0.518 | 0.518 | -0.002 (-0.38%) | 674,500 |
28 Jul 2020 | MYR | 0.52 | 0.52 | 0.516 | 0.52 | 0.52 | 0.0 (0.0%) | 135,000 |
27 Jul 2020 | MYR | 0.52 | 0.52 | 0.516 | 0.52 | 0.52 | -0.012 (-2.26%) | 450,000 |
24 Jul 2020 | MYR | 0.526 | 0.532 | 0.52 | 0.532 | 0.532 | -0.004 (-0.75%) | 455,000 |
23 Jul 2020 | MYR | 0.538 | 0.54 | 0.536 | 0.536 | 0.536 | +0.002 (+0.37%) | 205,000 |
22 Jul 2020 | MYR | 0.534 | 0.534 | 0.52 | 0.534 | 0.534 | +0.002 (+0.38%) | 692,500 |