Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 0.58 | 0.615 | 0.565 | 0.59 | 0.59 | -0.02 (-3.28%) | 8,456,500 |
3 Sep 2020 | MYR | 0.665 | 0.68 | 0.585 | 0.61 | 0.61 | -0.04 (-6.15%) | 15,712,700 |
2 Sep 2020 | MYR | 0.77 | 0.795 | 0.64 | 0.65 | 0.65 | -0.08 (-10.96%) | 65,825,000 |
1 Sep 2020 | MYR | 0.71 | 0.75 | 0.69 | 0.73 | 0.73 | +0.09 (+14.06%) | 38,303,400 |
28 Aug 2020 | MYR | 0.57 | 0.655 | 0.57 | 0.64 | 0.64 | +0.075 (+13.27%) | 34,582,800 |
27 Aug 2020 | MYR | 0.58 | 0.58 | 0.545 | 0.565 | 0.565 | -0.005 (-0.88%) | 7,574,600 |
26 Aug 2020 | MYR | 0.505 | 0.575 | 0.505 | 0.57 | 0.57 | +0.065 (+12.87%) | 12,577,000 |
25 Aug 2020 | MYR | 0.53 | 0.545 | 0.5 | 0.505 | 0.505 | -0.025 (-4.72%) | 7,904,600 |
24 Aug 2020 | MYR | 0.55 | 0.56 | 0.515 | 0.53 | 0.53 | -0.025 (-4.50%) | 7,286,200 |
21 Aug 2020 | MYR | 0.565 | 0.585 | 0.535 | 0.555 | 0.555 | -0.015 (-2.63%) | 5,383,400 |
19 Aug 2020 | MYR | 0.61 | 0.66 | 0.55 | 0.57 | 0.57 | -0.05 (-8.06%) | 33,555,700 |
18 Aug 2020 | MYR | 0.435 | 0.67 | 0.415 | 0.62 | 0.62 | +0.19 (+44.19%) | 62,962,500 |
17 Aug 2020 | MYR | 0.42 | 0.46 | 0.4 | 0.43 | 0.43 | +0.015 (+3.61%) | 14,873,600 |
14 Aug 2020 | MYR | 0.485 | 0.5 | 0.405 | 0.415 | 0.415 | -0.065 (-13.54%) | 14,039,500 |
13 Aug 2020 | MYR | 0.515 | 0.53 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 8,377,200 |
12 Aug 2020 | MYR | 0.6 | 0.6 | 0.44 | 0.495 | 0.495 | -0.14 (-22.05%) | 23,584,100 |
11 Aug 2020 | MYR | 0.755 | 0.76 | 0.61 | 0.635 | 0.635 | -0.085 (-11.81%) | 19,496,200 |
10 Aug 2020 | MYR | 0.81 | 0.85 | 0.69 | 0.72 | 0.72 | -0.08 (-10%) | 27,520,000 |
7 Aug 2020 | MYR | 0.93 | 0.935 | 0.79 | 0.8 | 0.8 | -0.105 (-11.60%) | 25,850,500 |
6 Aug 2020 | MYR | 0.92 | 0.97 | 0.815 | 0.905 | 0.905 | +0.005 (+0.56%) | 62,420,700 |
5 Aug 2020 | MYR | 0.95 | 0.95 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 41,193,600 |
4 Aug 2020 | MYR | 0.75 | 0.95 | 0.71 | 0.88 | 0.88 | +0.21 (+31.34%) | 123,793,800 |
3 Aug 2020 | MYR | 0.4 | 0.67 | 0.395 | 0.67 | 0.67 | +0.3 (+81.08%) | 160,195,700 |
30 Jul 2020 | MYR | 0.34 | 0.385 | 0.34 | 0.37 | 0.37 | +0.03 (+8.82%) | 44,507,500 |
29 Jul 2020 | MYR | 0.355 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 7,131,000 |
28 Jul 2020 | MYR | 0.365 | 0.37 | 0.34 | 0.36 | 0.36 | -0.005 (-1.37%) | 11,411,600 |
27 Jul 2020 | MYR | 0.34 | 0.37 | 0.335 | 0.365 | 0.365 | +0.03 (+8.96%) | 39,620,300 |
24 Jul 2020 | MYR | 0.345 | 0.35 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 14,697,400 |
23 Jul 2020 | MYR | 0.315 | 0.35 | 0.31 | 0.34 | 0.34 | +0.03 (+9.68%) | 30,633,800 |
22 Jul 2020 | MYR | 0.3 | 0.32 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 5,301,800 |