Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | MYR | 4.47 | 4.49 | 4.4 | 4.43 | 4.43 | -0.06 (-1.34%) | 3,807,400 |
12 Oct 2020 | MYR | 4.52 | 4.55 | 4.46 | 4.49 | 4.49 | -0.03 (-0.66%) | 2,425,800 |
9 Oct 2020 | MYR | 4.56 | 4.56 | 4.51 | 4.52 | 4.52 | -0.04 (-0.88%) | 3,023,700 |
8 Oct 2020 | MYR | 4.5 | 4.56 | 4.49 | 4.56 | 4.56 | +0.07 (+1.56%) | 2,007,100 |
7 Oct 2020 | MYR | 4.51 | 4.6 | 4.49 | 4.49 | 4.49 | -0.07 (-1.54%) | 2,657,100 |
6 Oct 2020 | MYR | 4.5 | 4.57 | 4.5 | 4.56 | 4.56 | +0.06 (+1.33%) | 1,179,600 |
5 Oct 2020 | MYR | 4.5 | 4.52 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 1,921,300 |
2 Oct 2020 | MYR | 4.54 | 4.54 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 1,617,200 |
1 Oct 2020 | MYR | 4.54 | 4.57 | 4.5 | 4.5 | 4.5 | -0.07 (-1.53%) | 2,234,800 |
30 Sep 2020 | MYR | 4.55 | 4.63 | 4.5 | 4.57 | 4.57 | +0.04 (+0.88%) | 2,718,600 |
29 Sep 2020 | MYR | 4.55 | 4.6 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 3,352,600 |
28 Sep 2020 | MYR | 4.6 | 4.62 | 4.53 | 4.53 | 4.53 | -0.07 (-1.52%) | 1,812,100 |
25 Sep 2020 | MYR | 4.58 | 4.6 | 4.57 | 4.6 | 4.6 | +0.01 (+0.22%) | 1,302,800 |
24 Sep 2020 | MYR | 4.65 | 4.66 | 4.59 | 4.59 | 4.59 | -0.05 (-1.08%) | 1,766,100 |
23 Sep 2020 | MYR | 4.71 | 4.74 | 4.64 | 4.64 | 4.64 | -0.11 (-2.32%) | 2,623,300 |
22 Sep 2020 | MYR | 4.7 | 4.77 | 4.68 | 4.75 | 4.75 | +0.01 (+0.21%) | 2,134,400 |
21 Sep 2020 | MYR | 4.72 | 4.75 | 4.67 | 4.74 | 4.74 | +0.02 (+0.42%) | 3,049,200 |
18 Sep 2020 | MYR | 4.68 | 4.73 | 4.6 | 4.72 | 4.72 | +0.04 (+0.85%) | 3,212,100 |
17 Sep 2020 | MYR | 4.65 | 4.7 | 4.62 | 4.68 | 4.68 | +0.03 (+0.65%) | 3,035,600 |
15 Sep 2020 | MYR | 4.64 | 4.66 | 4.58 | 4.65 | 4.65 | +0.02 (+0.43%) | 2,552,500 |
14 Sep 2020 | MYR | 4.67 | 4.67 | 4.58 | 4.63 | 4.63 | 0.0 (0.0%) | 2,016,000 |
11 Sep 2020 | MYR | 4.7 | 4.7 | 4.61 | 4.63 | 4.63 | -0.07 (-1.49%) | 2,210,100 |
10 Sep 2020 | MYR | 4.69 | 4.7 | 4.65 | 4.7 | 4.7 | +0.04 (+0.86%) | 1,810,700 |
9 Sep 2020 | MYR | 4.69 | 4.69 | 4.65 | 4.66 | 4.66 | -0.04 (-0.85%) | 1,985,600 |
8 Sep 2020 | MYR | 4.69 | 4.7 | 4.65 | 4.7 | 4.7 | +0.01 (+0.21%) | 2,102,900 |
7 Sep 2020 | MYR | 4.68 | 4.71 | 4.67 | 4.69 | 4.69 | +0.01 (+0.21%) | 749,200 |
4 Sep 2020 | MYR | 4.7 | 4.7 | 4.65 | 4.68 | 4.68 | -0.02 (-0.43%) | 1,638,200 |
3 Sep 2020 | MYR | 4.74 | 4.75 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 2,460,600 |
2 Sep 2020 | MYR | 4.69 | 4.73 | 4.68 | 4.73 | 4.73 | +0.06 (+1.28%) | 3,511,900 |
1 Sep 2020 | MYR | 4.63 | 4.69 | 4.6 | 4.67 | 4.67 | +0.09 (+1.97%) | 3,189,800 |