Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 3.86 | 4.05 | 3.81 | 4.04 | 4.04 | +0.24 (+6.32%) | 56,638,500 |
16 Oct 2020 | MYR | 3.86 | 3.92 | 3.75 | 3.8 | 3.8 | -0.01 (-0.26%) | 26,345,800 |
15 Oct 2020 | MYR | 3.94 | 3.99 | 3.75 | 3.81 | 3.81 | -0.11 (-2.81%) | 66,851,000 |
14 Oct 2020 | MYR | 3.73 | 4.01 | 3.72 | 3.92 | 3.92 | +0.2 (+5.38%) | 112,142,500 |
13 Oct 2020 | MYR | 3.42 | 3.77 | 3.4 | 3.72 | 3.72 | +0.3 (+8.77%) | 68,619,300 |
12 Oct 2020 | MYR | 3.34 | 3.5 | 3.29 | 3.42 | 3.42 | +0.09 (+2.70%) | 45,233,200 |
9 Oct 2020 | MYR | 3.33 | 3.39 | 3.3 | 3.33 | 3.33 | +0.03 (+0.91%) | 17,942,500 |
8 Oct 2020 | MYR | 3.38 | 3.41 | 3.27 | 3.3 | 3.3 | -0.05 (-1.49%) | 25,619,800 |
7 Oct 2020 | MYR | 3.21 | 3.41 | 3.2 | 3.35 | 3.35 | +0.09 (+2.76%) | 41,469,500 |
6 Oct 2020 | MYR | 3.54 | 3.56 | 3.21 | 3.26 | 3.26 | -0.24 (-6.86%) | 82,679,200 |
5 Oct 2020 | MYR | 3.35 | 3.57 | 3.31 | 3.5 | 3.5 | +0.17 (+5.11%) | 97,123,100 |
2 Oct 2020 | MYR | 3.05 | 3.33 | 3.02 | 3.33 | 3.33 | +0.3 (+9.90%) | 84,283,100 |
1 Oct 2020 | MYR | 2.99 | 3.07 | 2.96 | 3.03 | 3.03 | +0.05 (+1.68%) | 17,662,900 |
30 Sep 2020 | MYR | 3.05 | 3.11 | 2.98 | 2.98 | 2.98 | -0.07 (-2.30%) | 18,690,500 |
29 Sep 2020 | MYR | 3.21 | 3.22 | 2.97 | 3.05 | 3.05 | -0.13 (-4.09%) | 36,498,200 |
28 Sep 2020 | MYR | 3.28 | 3.3 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 35,713,600 |
25 Sep 2020 | MYR | 3.22 | 3.35 | 3.03 | 3.18 | 3.18 | +0.03 (+0.95%) | 90,605,100 |
24 Sep 2020 | MYR | 2.84 | 3.27 | 2.8 | 3.15 | 3.15 | +0.33 (+11.70%) | 102,626,600 |
23 Sep 2020 | MYR | 2.83 | 2.97 | 2.69 | 2.82 | 2.82 | +0.01 (+0.36%) | 49,841,100 |
22 Sep 2020 | MYR | 2.64 | 2.89 | 2.6 | 2.81 | 2.81 | +0.15 (+5.64%) | 34,825,900 |
21 Sep 2020 | MYR | 2.9 | 2.95 | 2.6 | 2.66 | 2.66 | -0.19 (-6.67%) | 21,861,500 |
18 Sep 2020 | MYR | 2.79 | 3.03 | 2.58 | 2.85 | 2.85 | +0.08 (+2.89%) | 44,326,900 |
17 Sep 2020 | MYR | 3.36 | 3.38 | 2.71 | 2.77 | 2.77 | -0.47 (-14.51%) | 69,279,400 |
15 Sep 2020 | MYR | 3.25 | 3.47 | 3 | 3.24 | 3.24 | -0.02 (-0.61%) | 86,123,300 |
14 Sep 2020 | MYR | 2.8 | 3.26 | 2.72 | 3.26 | 3.26 | +0.75 (+29.88%) | 106,508,600 |
11 Sep 2020 | MYR | 2.03 | 2.55 | 1.91 | 2.51 | 2.51 | +0.49 (+24.26%) | 123,478,400 |
10 Sep 2020 | MYR | 2.64 | 2.7 | 1.93 | 2.02 | 2.02 | -0.54 (-21.09%) | 68,553,900 |
9 Sep 2020 | MYR | 2.8 | 2.83 | 2.54 | 2.56 | 2.56 | -0.29 (-10.18%) | 27,923,800 |
8 Sep 2020 | MYR | 3.15 | 3.18 | 2.81 | 2.85 | 2.85 | -0.24 (-7.77%) | 24,913,100 |
7 Sep 2020 | MYR | 3.15 | 3.25 | 3.04 | 3.09 | 3.09 | -0.04 (-1.28%) | 10,627,900 |