Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 2.01 | 2.08 | 2 | 2.05 | 2.05 | -0.06 (-2.84%) | 3,143,600 |
3 Sep 2020 | MYR | 1.99 | 2.18 | 1.99 | 2.11 | 2.11 | +0.13 (+6.57%) | 8,557,900 |
2 Sep 2020 | MYR | 1.97 | 2.01 | 1.96 | 1.98 | 1.98 | +0.03 (+1.54%) | 4,219,400 |
1 Sep 2020 | MYR | 1.93 | 1.98 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 4,282,500 |
28 Aug 2020 | MYR | 1.77 | 1.99 | 1.77 | 1.92 | 1.92 | +0.12 (+6.67%) | 17,689,400 |
27 Aug 2020 | MYR | 1.81 | 1.81 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 1,835,200 |
26 Aug 2020 | MYR | 1.79 | 1.83 | 1.71 | 1.8 | 1.8 | +0.05 (+2.86%) | 2,906,500 |
25 Aug 2020 | MYR | 1.79 | 1.8 | 1.71 | 1.75 | 1.75 | -0.05 (-2.78%) | 2,214,700 |
24 Aug 2020 | MYR | 1.85 | 1.88 | 1.69 | 1.8 | 1.8 | -0.04 (-2.17%) | 2,887,100 |
21 Aug 2020 | MYR | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 2,471,000 |
19 Aug 2020 | MYR | 1.81 | 1.88 | 1.8 | 1.87 | 1.87 | +0.07 (+3.89%) | 8,120,200 |
18 Aug 2020 | MYR | 1.76 | 1.81 | 1.68 | 1.8 | 1.8 | +0.05 (+2.86%) | 5,661,900 |
17 Aug 2020 | MYR | 1.6 | 1.77 | 1.58 | 1.75 | 1.75 | +0.16 (+10.06%) | 6,779,900 |
14 Aug 2020 | MYR | 1.62 | 1.63 | 1.54 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,818,200 |
13 Aug 2020 | MYR | 1.58 | 1.64 | 1.56 | 1.62 | 1.62 | +0.08 (+5.19%) | 2,716,600 |
12 Aug 2020 | MYR | 1.62 | 1.62 | 1.39 | 1.54 | 1.54 | -0.08 (-4.94%) | 6,222,100 |
11 Aug 2020 | MYR | 1.74 | 1.74 | 1.62 | 1.62 | 1.62 | -0.06 (-3.57%) | 1,963,500 |
10 Aug 2020 | MYR | 1.72 | 1.77 | 1.53 | 1.68 | 1.68 | -0.04 (-2.33%) | 4,433,200 |
7 Aug 2020 | MYR | 1.88 | 1.9 | 1.72 | 1.72 | 1.72 | -0.11 (-6.01%) | 6,456,000 |
6 Aug 2020 | MYR | 1.74 | 1.88 | 1.71 | 1.83 | 1.83 | +0.11 (+6.40%) | 9,034,300 |
5 Aug 2020 | MYR | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 4,091,300 |
4 Aug 2020 | MYR | 1.7 | 1.78 | 1.62 | 1.71 | 1.71 | +0.06 (+3.64%) | 9,170,700 |
3 Aug 2020 | MYR | 1.58 | 1.68 | 1.56 | 1.65 | 1.65 | +0.07 (+4.43%) | 6,536,200 |
30 Jul 2020 | MYR | 1.62 | 1.66 | 1.53 | 1.58 | 1.58 | -0.01 (-0.63%) | 4,544,800 |
29 Jul 2020 | MYR | 1.54 | 1.66 | 1.53 | 1.59 | 1.59 | +0.06 (+3.92%) | 8,746,800 |
28 Jul 2020 | MYR | 1.6 | 1.62 | 1.5 | 1.53 | 1.53 | -0.06 (-3.77%) | 4,653,800 |
27 Jul 2020 | MYR | 1.42 | 1.62 | 1.4 | 1.59 | 1.59 | +0.18 (+12.77%) | 13,586,800 |
24 Jul 2020 | MYR | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,992,000 |
23 Jul 2020 | MYR | 1.47 | 1.5 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,031,900 |
22 Jul 2020 | MYR | 1.44 | 1.5 | 1.44 | 1.46 | 1.46 | +0.04 (+2.82%) | 7,103,800 |