Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | MYR | 0.725 | 0.725 | 0.7 | 0.705 | 0.705 | -0.02 (-2.76%) | 283,900 |
18 Aug 2020 | MYR | 0.725 | 0.735 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 151,400 |
17 Aug 2020 | MYR | 0.75 | 0.75 | 0.72 | 0.725 | 0.725 | -0.025 (-3.33%) | 80,600 |
14 Aug 2020 | MYR | 0.765 | 0.765 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 87,400 |
13 Aug 2020 | MYR | 0.755 | 0.765 | 0.75 | 0.765 | 0.765 | +0.015 (+2%) | 143,600 |
12 Aug 2020 | MYR | 0.785 | 0.785 | 0.745 | 0.75 | 0.75 | -0.035 (-4.46%) | 162,000 |
11 Aug 2020 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | -0.02 (-2.48%) | 195,500 |
10 Aug 2020 | MYR | 0.82 | 0.825 | 0.78 | 0.805 | 0.805 | -0.02 (-2.42%) | 2,518,400 |
7 Aug 2020 | MYR | 0.85 | 0.86 | 0.825 | 0.825 | 0.825 | -0.055 (-6.25%) | 386,900 |
6 Aug 2020 | MYR | 0.885 | 0.895 | 0.825 | 0.88 | 0.88 | -0.005 (-0.56%) | 1,586,900 |
5 Aug 2020 | MYR | 0.885 | 0.885 | 0.87 | 0.885 | 0.885 | -0.03 (-3.28%) | 2,516,800 |
4 Aug 2020 | MYR | 0.91 | 0.95 | 0.88 | 0.915 | 0.915 | +0.005 (+0.55%) | 2,159,400 |
3 Aug 2020 | MYR | 0.935 | 0.97 | 0.905 | 0.91 | 0.91 | -0.025 (-2.67%) | 2,154,700 |
30 Jul 2020 | MYR | 0.985 | 0.99 | 0.925 | 0.935 | 0.935 | -0.04 (-4.10%) | 3,490,600 |
29 Jul 2020 | MYR | 0.985 | 0.99 | 0.955 | 0.975 | 0.975 | -0.01 (-1.02%) | 1,212,400 |
28 Jul 2020 | MYR | 0.96 | 1.01 | 0.96 | 0.985 | 0.985 | +0.04 (+4.23%) | 5,679,200 |
27 Jul 2020 | MYR | 0.94 | 0.98 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 1,562,800 |
24 Jul 2020 | MYR | 0.995 | 0.995 | 0.885 | 0.94 | 0.94 | -0.055 (-5.53%) | 3,945,000 |
23 Jul 2020 | MYR | 1.02 | 1.02 | 0.995 | 0.995 | 0.995 | -0.025 (-2.45%) | 2,883,700 |
22 Jul 2020 | MYR | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 4,495,300 |
21 Jul 2020 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 1,624,200 |
20 Jul 2020 | MYR | 1.01 | 1.02 | 0.995 | 1.01 | 1.01 | 0.0 (0.0%) | 4,051,200 |
17 Jul 2020 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,602,600 |
16 Jul 2020 | MYR | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 3,845,700 |
15 Jul 2020 | MYR | 1.02 | 1.02 | 0.995 | 1.01 | 1.01 | 0.0 (0.0%) | 1,386,200 |
14 Jul 2020 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 3,240,400 |
13 Jul 2020 | MYR | 1.01 | 1.02 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 1,871,400 |
10 Jul 2020 | MYR | 1 | 1.02 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 2,787,400 |
9 Jul 2020 | MYR | 1 | 1.01 | 1 | 1 | 1 | +0.005 (+0.50%) | 1,816,900 |
8 Jul 2020 | MYR | 0.99 | 1.01 | 0.99 | 0.995 | 0.995 | +0.005 (+0.51%) | 3,686,000 |