Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2020 | MYR | 0.61 | 0.62 | 0.595 | 0.62 | 0.62 | 0.0 (0.0%) | 161,000 |
2 Oct 2020 | MYR | 0.635 | 0.635 | 0.615 | 0.62 | 0.62 | -0.015 (-2.36%) | 178,200 |
1 Oct 2020 | MYR | 0.63 | 0.635 | 0.615 | 0.635 | 0.635 | +0.005 (+0.79%) | 142,100 |
30 Sep 2020 | MYR | 0.63 | 0.635 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 79,700 |
29 Sep 2020 | MYR | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 148,900 |
28 Sep 2020 | MYR | 0.62 | 0.64 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 223,500 |
25 Sep 2020 | MYR | 0.625 | 0.645 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 29,500 |
24 Sep 2020 | MYR | 0.625 | 0.625 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 144,800 |
23 Sep 2020 | MYR | 0.655 | 0.655 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 303,000 |
22 Sep 2020 | MYR | 0.665 | 0.675 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 287,000 |
21 Sep 2020 | MYR | 0.68 | 0.69 | 0.665 | 0.665 | 0.665 | -0.015 (-2.21%) | 220,000 |
18 Sep 2020 | MYR | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 139,600 |
17 Sep 2020 | MYR | 0.695 | 0.76 | 0.665 | 0.68 | 0.68 | +0.005 (+0.74%) | 444,100 |
15 Sep 2020 | MYR | 0.69 | 0.69 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 236,300 |
14 Sep 2020 | MYR | 0.705 | 0.705 | 0.685 | 0.69 | 0.69 | +0.01 (+1.47%) | 92,500 |
11 Sep 2020 | MYR | 0.69 | 0.69 | 0.665 | 0.68 | 0.68 | -0.015 (-2.16%) | 298,000 |
10 Sep 2020 | MYR | 0.755 | 0.76 | 0.695 | 0.695 | 0.695 | -0.045 (-6.08%) | 856,700 |
9 Sep 2020 | MYR | 0.75 | 0.75 | 0.725 | 0.74 | 0.74 | -0.005 (-0.67%) | 346,600 |
8 Sep 2020 | MYR | 0.755 | 0.765 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 1,205,300 |
7 Sep 2020 | MYR | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | +0.025 (+3.50%) | 738,000 |
4 Sep 2020 | MYR | 0.685 | 0.72 | 0.68 | 0.715 | 0.715 | +0.03 (+4.38%) | 461,800 |
3 Sep 2020 | MYR | 0.705 | 0.705 | 0.68 | 0.685 | 0.685 | -0.015 (-2.14%) | 331,900 |
2 Sep 2020 | MYR | 0.675 | 0.705 | 0.66 | 0.7 | 0.7 | +0.02 (+2.94%) | 491,900 |
1 Sep 2020 | MYR | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 451,800 |
28 Aug 2020 | MYR | 0.73 | 0.745 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 219,700 |
27 Aug 2020 | MYR | 0.79 | 0.805 | 0.73 | 0.73 | 0.73 | -0.06 (-7.59%) | 963,200 |
26 Aug 2020 | MYR | 0.65 | 0.795 | 0.62 | 0.79 | 0.79 | +0.14 (+21.54%) | 2,023,300 |
25 Aug 2020 | MYR | 0.675 | 0.675 | 0.645 | 0.65 | 0.65 | -0.03 (-4.41%) | 554,600 |
24 Aug 2020 | MYR | 0.705 | 0.705 | 0.68 | 0.68 | 0.68 | -0.025 (-3.55%) | 850,400 |
21 Aug 2020 | MYR | 0.705 | 0.705 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 152,900 |