Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | MYR | 2.2467 | 2.32 | 2.0267 | 2.32 | 2.32 | +0.067 (+2.96%) | 4,665,300 |
10 Sep 2020 | MYR | 2.3333 | 2.3667 | 2.2533 | 2.2533 | 2.2533 | -0.06 (-2.59%) | 6,756,750 |
9 Sep 2020 | MYR | 2.3067 | 2.36 | 2.2333 | 2.3133 | 2.3133 | -0.053 (-2.26%) | 13,489,950 |
8 Sep 2020 | MYR | 2.3867 | 2.4067 | 2.26 | 2.3667 | 2.3667 | -0.02 (-0.84%) | 8,529,300 |
7 Sep 2020 | MYR | 2.4333 | 2.4733 | 2.3533 | 2.3867 | 2.3867 | -0.047 (-1.92%) | 4,957,350 |
4 Sep 2020 | MYR | 2.4333 | 2.48 | 2.4 | 2.4333 | 2.4333 | -0.053 (-2.15%) | 6,110,850 |
3 Sep 2020 | MYR | 2.5267 | 2.56 | 2.4733 | 2.4867 | 2.4867 | -0.013 (-0.53%) | 7,761,000 |
2 Sep 2020 | MYR | 2.4733 | 2.52 | 2.44 | 2.5 | 2.5 | +0.033 (+1.35%) | 6,744,750 |
1 Sep 2020 | MYR | 2.5333 | 2.54 | 2.4467 | 2.4667 | 2.4667 | -0.067 (-2.63%) | 4,526,400 |
28 Aug 2020 | MYR | 2.48 | 2.5333 | 2.4333 | 2.5333 | 2.5333 | +0.053 (+2.15%) | 5,528,550 |
27 Aug 2020 | MYR | 2.48 | 2.5133 | 2.46 | 2.48 | 2.48 | +0.013 (+0.54%) | 4,074,450 |
26 Aug 2020 | MYR | 2.44 | 2.5067 | 2.4267 | 2.4667 | 2.4667 | +0.027 (+1.09%) | 4,926,450 |
25 Aug 2020 | MYR | 2.54 | 2.5533 | 2.4267 | 2.44 | 2.44 | -0.087 (-3.43%) | 5,047,500 |
24 Aug 2020 | MYR | 2.5133 | 2.6333 | 2.4667 | 2.5267 | 2.5267 | +0.04 (+1.61%) | 10,669,050 |
21 Aug 2020 | MYR | 2.4533 | 2.5 | 2.4267 | 2.4867 | 2.4867 | +0.06 (+2.47%) | 6,588,600 |
19 Aug 2020 | MYR | 2.4 | 2.52 | 2.3867 | 2.4267 | 2.4267 | +0.053 (+2.25%) | 7,442,700 |
18 Aug 2020 | MYR | 2.3467 | 2.4333 | 2.3333 | 2.3733 | 2.3733 | +0.047 (+2.00%) | 6,189,900 |
17 Aug 2020 | MYR | 2.3067 | 2.3667 | 2.2333 | 2.3267 | 2.3267 | +0.02 (+0.87%) | 6,277,050 |
14 Aug 2020 | MYR | 2.3533 | 2.3733 | 2.2867 | 2.3067 | 2.3067 | -0.033 (-1.42%) | 7,203,600 |
13 Aug 2020 | MYR | 2.3467 | 2.42 | 2.3133 | 2.34 | 2.34 | +0.027 (+1.15%) | 5,770,950 |
12 Aug 2020 | MYR | 2.2733 | 2.4333 | 2.1667 | 2.3133 | 2.3133 | +0.013 (+0.58%) | 8,229,900 |
11 Aug 2020 | MYR | 2.3133 | 2.3467 | 2.2933 | 2.3 | 2.3 | +0.007 (+0.29%) | 3,932,400 |
10 Aug 2020 | MYR | 2.3867 | 2.3867 | 2.2667 | 2.2933 | 2.2933 | -0.093 (-3.91%) | 4,746,750 |
7 Aug 2020 | MYR | 2.4333 | 2.46 | 2.38 | 2.3867 | 2.3867 | -0.04 (-1.65%) | 5,157,300 |
6 Aug 2020 | MYR | 2.4667 | 2.48 | 2.4133 | 2.4267 | 2.4267 | -0.013 (-0.55%) | 3,988,800 |
5 Aug 2020 | MYR | 2.5 | 2.52 | 2.44 | 2.44 | 2.44 | -0.02 (-0.81%) | 6,332,700 |
4 Aug 2020 | MYR | 2.4267 | 2.5133 | 2.3867 | 2.46 | 2.46 | +0.08 (+3.36%) | 6,940,800 |
3 Aug 2020 | MYR | 2.4 | 2.5333 | 2.38 | 2.38 | 2.38 | +0.047 (+2.00%) | 8,232,900 |
30 Jul 2020 | MYR | 2.4667 | 2.4667 | 2.3333 | 2.3333 | 2.3333 | -0.12 (-4.89%) | 7,898,400 |
29 Jul 2020 | MYR | 2.5067 | 2.5067 | 2.4133 | 2.4533 | 2.4533 | -0.053 (-2.13%) | 5,529,000 |