Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 3.09 | 3.28 | 3.05 | 3.13 | 3.13 | -0.06 (-1.88%) | 14,922,000 |
3 Sep 2020 | MYR | 3.41 | 3.56 | 3.11 | 3.19 | 3.19 | -0.22 (-6.45%) | 21,162,800 |
2 Sep 2020 | MYR | 3.51 | 3.53 | 3.4 | 3.41 | 3.41 | -0.07 (-2.01%) | 9,370,200 |
1 Sep 2020 | MYR | 3.59 | 3.64 | 3.48 | 3.48 | 3.48 | +0.01 (+0.29%) | 15,927,100 |
28 Aug 2020 | MYR | 3.5 | 3.6 | 3.41 | 3.47 | 3.47 | -0.05 (-1.42%) | 15,191,400 |
27 Aug 2020 | MYR | 3.78 | 3.78 | 3.52 | 3.52 | 3.52 | -0.23 (-6.13%) | 20,326,100 |
26 Aug 2020 | MYR | 3.37 | 3.77 | 3.3 | 3.75 | 3.75 | +0.3 (+8.70%) | 35,133,400 |
25 Aug 2020 | MYR | 3.85 | 3.85 | 3.36 | 3.45 | 3.45 | -0.5 (-12.66%) | 40,477,700 |
24 Aug 2020 | MYR | 4.21 | 4.25 | 3.92 | 3.95 | 3.95 | -0.23 (-5.50%) | 27,352,100 |
21 Aug 2020 | MYR | 4.23 | 4.31 | 4.08 | 4.18 | 4.18 | 0.0 (0.0%) | 26,554,700 |
19 Aug 2020 | MYR | 4.1 | 4.54 | 3.9 | 4.18 | 4.18 | +0.15 (+3.72%) | 101,507,000 |
18 Aug 2020 | MYR | 3.1 | 4.03 | 3.02 | 4.03 | 4.03 | +0.93 (+30%) | 111,888,600 |
17 Aug 2020 | MYR | 3.28 | 3.47 | 3.05 | 3.1 | 3.1 | -0.25 (-7.46%) | 51,957,700 |
14 Aug 2020 | MYR | 3.57 | 3.6 | 3.03 | 3.35 | 3.35 | -0.18 (-5.10%) | 66,239,600 |
13 Aug 2020 | MYR | 3.64 | 3.85 | 3.4 | 3.53 | 3.53 | +0.06 (+1.73%) | 38,083,000 |
12 Aug 2020 | MYR | 4.1 | 4.15 | 3.01 | 3.47 | 3.47 | -0.82 (-19.11%) | 86,796,900 |
11 Aug 2020 | MYR | 4.6 | 4.65 | 4.12 | 4.29 | 4.29 | +0.17 (+4.13%) | 35,858,900 |
10 Aug 2020 | MYR | 4.46 | 4.72 | 3.72 | 4.12 | 4.12 | -0.18 (-4.19%) | 60,402,300 |
7 Aug 2020 | MYR | 5.15 | 5.18 | 4.3 | 4.3 | 4.3 | -0.82 (-16.02%) | 48,696,400 |
6 Aug 2020 | MYR | 5.45 | 5.49 | 4.94 | 5.12 | 5.12 | -0.28 (-5.19%) | 37,277,400 |
5 Aug 2020 | MYR | 5.58 | 5.72 | 5.38 | 5.4 | 5.4 | +0.03 (+0.56%) | 40,753,100 |
4 Aug 2020 | MYR | 4.96 | 5.83 | 4.74 | 5.37 | 5.37 | +0.63 (+13.29%) | 149,523,900 |
3 Aug 2020 | MYR | 3.82 | 4.74 | 3.82 | 4.74 | 4.74 | +1.09 (+29.86%) | 117,772,000 |
30 Jul 2020 | MYR | 3.35 | 3.67 | 3.31 | 3.65 | 3.65 | +0.35 (+10.61%) | 112,686,000 |
29 Jul 2020 | MYR | 3 | 3.32 | 2.94 | 3.3 | 3.3 | +0.32 (+10.74%) | 143,889,200 |
28 Jul 2020 | MYR | 3.06 | 3.14 | 2.93 | 2.98 | 2.98 | -0.06 (-1.97%) | 77,317,100 |
27 Jul 2020 | MYR | 3 | 3.08 | 2.72 | 3.04 | 3.04 | +0.58 (+23.58%) | 178,177,900 |
24 Jul 2020 | MYR | 2.4 | 2.67 | 2.25 | 2.46 | 2.46 | +0.01 (+0.41%) | 161,132,500 |
23 Jul 2020 | MYR | 1.92 | 2.45 | 1.9 | 2.45 | 2.45 | +0.56 (+29.63%) | 198,869,600 |
22 Jul 2020 | MYR | 1.91 | 1.95 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 24,069,300 |