Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | MYR | 0.63 | 0.63 | 0.6 | 0.615 | 0.615 | -0.025 (-3.91%) | 837,700 |
8 Sep 2020 | MYR | 0.635 | 0.65 | 0.62 | 0.64 | 0.64 | +0.005 (+0.79%) | 1,059,200 |
7 Sep 2020 | MYR | 0.645 | 0.65 | 0.62 | 0.635 | 0.635 | -0.01 (-1.55%) | 1,533,000 |
4 Sep 2020 | MYR | 0.665 | 0.665 | 0.635 | 0.645 | 0.645 | -0.02 (-3.01%) | 2,172,900 |
3 Sep 2020 | MYR | 0.645 | 0.745 | 0.6 | 0.665 | 0.665 | +0.045 (+7.26%) | 6,269,100 |
2 Sep 2020 | MYR | 0.655 | 0.655 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 622,800 |
1 Sep 2020 | MYR | 0.52 | 0.65 | 0.515 | 0.64 | 0.64 | +0.125 (+24.27%) | 1,760,200 |
28 Aug 2020 | MYR | 0.455 | 0.515 | 0.45 | 0.515 | 0.515 | +0.065 (+14.44%) | 1,983,000 |
27 Aug 2020 | MYR | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 897,800 |
26 Aug 2020 | MYR | 0.435 | 0.46 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 562,100 |
25 Aug 2020 | MYR | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | +0.01 (+2.33%) | 283,000 |
24 Aug 2020 | MYR | 0.425 | 0.45 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 41,600 |
21 Aug 2020 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 35,200 |
19 Aug 2020 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
18 Aug 2020 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
17 Aug 2020 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 30,000 |
14 Aug 2020 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 60,200 |
13 Aug 2020 | MYR | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.035 (+8.24%) | 160,000 |
12 Aug 2020 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 10,000 |
11 Aug 2020 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 30,000 |
10 Aug 2020 | MYR | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 106,800 |
7 Aug 2020 | MYR | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 107,800 |
6 Aug 2020 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 70,000 |
5 Aug 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 54,000 |
4 Aug 2020 | MYR | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 24,800 |
3 Aug 2020 | MYR | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 140,000 |
30 Jul 2020 | MYR | 0.45 | 0.465 | 0.415 | 0.45 | 0.45 | 0.0 (0.0%) | 745,800 |
29 Jul 2020 | MYR | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 0.0 (0.0%) | 61,600 |
28 Jul 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
27 Jul 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 43,000 |