Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 2.05 | 2.1 | 2 | 2 | 2 | 0.0 (0.0%) | 12,353,480 |
16 Oct 2020 | MYR | 2.1 | 2.15 | 1.95 | 2 | 2 | -0.1 (-4.76%) | 15,712,550 |
15 Oct 2020 | MYR | 2.15 | 2.15 | 2 | 2.1 | 2.1 | 0.0 (0.0%) | 10,718,920 |
14 Oct 2020 | MYR | 2.05 | 2.25 | 1.95 | 2.1 | 2.1 | +0.1 (+5%) | 29,749,760 |
13 Oct 2020 | MYR | 1.9 | 2.15 | 1.8 | 2 | 2 | +0.15 (+8.11%) | 24,881,280 |
12 Oct 2020 | MYR | 1.95 | 1.95 | 1.8 | 1.85 | 1.85 | -0.05 (-2.63%) | 7,116,620 |
9 Oct 2020 | MYR | 1.85 | 2 | 1.8 | 1.9 | 1.9 | +0.05 (+2.70%) | 6,817,090 |
8 Oct 2020 | MYR | 2.05 | 2.1 | 1.8 | 1.85 | 1.85 | -0.1 (-5.13%) | 21,275,490 |
7 Oct 2020 | MYR | 1.45 | 1.95 | 1.45 | 1.95 | 1.95 | +0.45 (+30%) | 25,255,840 |
6 Oct 2020 | MYR | 1.55 | 1.55 | 1.4 | 1.5 | 1.5 | 0.0 (0.0%) | 7,582,160 |
5 Oct 2020 | MYR | 1.55 | 1.6 | 1.45 | 1.5 | 1.5 | -0.05 (-3.23%) | 7,010,130 |
2 Oct 2020 | MYR | 1.5 | 1.65 | 1.45 | 1.55 | 1.55 | +0.1 (+6.90%) | 11,112,680 |
1 Oct 2020 | MYR | 1.8 | 1.8 | 1.35 | 1.45 | 1.45 | -0.35 (-19.44%) | 23,815,680 |
30 Sep 2020 | MYR | 2.2 | 2.25 | 1.8 | 1.8 | 1.8 | -0.3 (-14.29%) | 24,812,310 |
29 Sep 2020 | MYR | 2.2 | 2.4 | 2 | 2.1 | 2.1 | +0.05 (+2.44%) | 23,615,950 |
28 Sep 2020 | MYR | 2.2 | 2.3 | 2 | 2.05 | 2.05 | -0.15 (-6.82%) | 12,396,540 |
25 Sep 2020 | MYR | 2.15 | 2.45 | 2.1 | 2.2 | 2.2 | -0.15 (-6.38%) | 13,282,100 |
24 Sep 2020 | MYR | 2.5 | 2.7 | 2.3 | 2.35 | 2.35 | -0.25 (-9.62%) | 14,850,480 |
23 Sep 2020 | MYR | 3.2 | 3.3 | 2.4 | 2.6 | 2.6 | -0.5 (-16.13%) | 44,925,240 |
22 Sep 2020 | MYR | 2.9 | 3.15 | 2.85 | 3.1 | 3.1 | +0.25 (+8.77%) | 22,379,810 |
21 Sep 2020 | MYR | 3 | 3.05 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 8,277,710 |
18 Sep 2020 | MYR | 3 | 3.15 | 2.9 | 3 | 3 | 0.0 (0.0%) | 17,619,140 |
17 Sep 2020 | MYR | 3 | 3.1 | 2.9 | 3 | 3 | 0.0 (0.0%) | 13,871,320 |
15 Sep 2020 | MYR | 3.05 | 3.15 | 2.85 | 3 | 3 | -0.05 (-1.64%) | 19,148,910 |
14 Sep 2020 | MYR | 2.85 | 3.2 | 2.7 | 3.05 | 3.05 | +0.45 (+17.31%) | 38,326,940 |
11 Sep 2020 | MYR | 2 | 2.7 | 1.95 | 2.6 | 2.6 | +0.5 (+23.81%) | 18,060,680 |
10 Sep 2020 | MYR | 2.35 | 2.4 | 2.1 | 2.1 | 2.1 | -0.2 (-8.70%) | 4,620,980 |
9 Sep 2020 | MYR | 2.55 | 2.55 | 2.2 | 2.3 | 2.3 | -0.15 (-6.12%) | 5,251,080 |
8 Sep 2020 | MYR | 2.45 | 2.65 | 2.35 | 2.45 | 2.45 | +0.05 (+2.08%) | 11,612,140 |
7 Sep 2020 | MYR | 2.15 | 2.55 | 2.15 | 2.4 | 2.4 | +0.3 (+14.29%) | 11,113,680 |