Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | MYR | 8.42 | 8.55 | 8.42 | 8.55 | 8.55 | -0.05 (-0.58%) | 1,800 |
17 Sep 2020 | MYR | 8.7 | 8.7 | 8.56 | 8.6 | 8.6 | -0.09 (-1.04%) | 7,200 |
15 Sep 2020 | MYR | 8.83 | 8.84 | 8.69 | 8.69 | 8.69 | +0.12 (+1.40%) | 13,200 |
14 Sep 2020 | MYR | 8.5 | 8.61 | 8.44 | 8.57 | 8.57 | +0.12 (+1.42%) | 13,700 |
11 Sep 2020 | MYR | 8.39 | 8.51 | 8.39 | 8.45 | 8.45 | +0.01 (+0.12%) | 19,200 |
10 Sep 2020 | MYR | 8.61 | 8.65 | 8.44 | 8.44 | 8.44 | -0.17 (-1.97%) | 27,900 |
9 Sep 2020 | MYR | 8.6 | 8.61 | 8.52 | 8.61 | 8.61 | -0.17 (-1.94%) | 14,800 |
8 Sep 2020 | MYR | 9.15 | 9.15 | 8.7 | 8.78 | 8.78 | -0.37 (-4.04%) | 21,500 |
7 Sep 2020 | MYR | 9 | 9.2 | 9 | 9.15 | 9.15 | +0.06 (+0.66%) | 26,900 |
4 Sep 2020 | MYR | 9.05 | 9.09 | 8.99 | 9.09 | 9.09 | -0.1 (-1.09%) | 29,400 |
3 Sep 2020 | MYR | 9.28 | 9.43 | 9.12 | 9.19 | 9.19 | -0.01 (-0.11%) | 174,700 |
2 Sep 2020 | MYR | 8.78 | 9.21 | 8.78 | 9.2 | 9.2 | +0.51 (+5.87%) | 175,000 |
1 Sep 2020 | MYR | 8.3 | 8.71 | 8.28 | 8.69 | 8.69 | +0.06 (+0.70%) | 18,700 |
28 Aug 2020 | MYR | 8.62 | 8.66 | 8.62 | 8.63 | 8.63 | -0.04 (-0.46%) | 15,400 |
27 Aug 2020 | MYR | 8.7 | 8.7 | 8.67 | 8.67 | 8.67 | +0.09 (+1.05%) | 5,200 |
26 Aug 2020 | MYR | 8.6 | 8.62 | 8.55 | 8.58 | 8.58 | +0.05 (+0.59%) | 11,000 |
25 Aug 2020 | MYR | 8.54 | 8.6 | 8.53 | 8.53 | 8.53 | -0.39 (-4.37%) | 10,500 |
24 Aug 2020 | MYR | 8.7 | 8.95 | 8.66 | 8.92 | 8.92 | +0.27 (+3.12%) | 54,600 |
21 Aug 2020 | MYR | 8.6 | 8.68 | 8.6 | 8.65 | 8.65 | +0.05 (+0.58%) | 8,300 |
19 Aug 2020 | MYR | 8.46 | 8.62 | 8.46 | 8.6 | 8.6 | +0.14 (+1.65%) | 28,300 |
18 Aug 2020 | MYR | 8.5 | 8.51 | 8.22 | 8.46 | 8.46 | -0.04 (-0.47%) | 25,600 |
17 Aug 2020 | MYR | 8.5 | 8.5 | 8.4 | 8.5 | 8.5 | 0.0 (0.0%) | 27,700 |
14 Aug 2020 | MYR | 8.24 | 8.63 | 8.22 | 8.5 | 8.5 | -0.13 (-1.51%) | 26,800 |
13 Aug 2020 | MYR | 8.65 | 8.69 | 8.58 | 8.63 | 8.63 | +0.23 (+2.74%) | 37,700 |
12 Aug 2020 | MYR | 8.65 | 8.65 | 8.25 | 8.4 | 8.4 | -0.3 (-3.45%) | 46,000 |
11 Aug 2020 | MYR | 8.74 | 8.75 | 8.62 | 8.7 | 8.7 | -0.05 (-0.57%) | 80,300 |
10 Aug 2020 | MYR | 8.88 | 8.89 | 8.56 | 8.75 | 8.75 | -0.15 (-1.69%) | 62,600 |
7 Aug 2020 | MYR | 8.98 | 9 | 8.65 | 8.9 | 8.9 | -0.09 (-1.00%) | 94,000 |
6 Aug 2020 | MYR | 9.3 | 9.45 | 8.93 | 8.99 | 8.99 | -0.19 (-2.07%) | 58,700 |
5 Aug 2020 | MYR | 8.58 | 9.18 | 8.5 | 9.18 | 9.18 | +0.72 (+8.51%) | 215,800 |