Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | MYR | 3.172 | 3.188 | 3.136 | 3.152 | 3.152 | -0.008 (-0.25%) | 31,583,500 |
20 Oct 2020 | MYR | 3.168 | 3.196 | 3.152 | 3.16 | 3.16 | -0.008 (-0.25%) | 11,038,500 |
19 Oct 2020 | MYR | 3.18 | 3.188 | 3.152 | 3.168 | 3.168 | -0.004 (-0.13%) | 6,427,000 |
16 Oct 2020 | MYR | 3.22 | 3.224 | 3.168 | 3.172 | 3.172 | -0.048 (-1.49%) | 11,058,000 |
15 Oct 2020 | MYR | 3.18 | 3.22 | 3.168 | 3.22 | 3.22 | +0.032 (+1.00%) | 9,026,000 |
14 Oct 2020 | MYR | 3.168 | 3.2 | 3.152 | 3.188 | 3.188 | -0.004 (-0.13%) | 14,276,500 |
13 Oct 2020 | MYR | 3.156 | 3.208 | 3.14 | 3.192 | 3.192 | +0.028 (+0.88%) | 7,972,500 |
12 Oct 2020 | MYR | 3.2 | 3.2 | 3.156 | 3.164 | 3.164 | -0.064 (-1.98%) | 11,298,500 |
9 Oct 2020 | MYR | 3.176 | 3.244 | 3.152 | 3.228 | 3.228 | +0.028 (+0.88%) | 11,676,000 |
8 Oct 2020 | MYR | 3.132 | 3.2 | 3.116 | 3.2 | 3.2 | +0.084 (+2.70%) | 12,953,500 |
7 Oct 2020 | MYR | 3.16 | 3.16 | 3.116 | 3.116 | 3.116 | -0.052 (-1.64%) | 12,234,000 |
6 Oct 2020 | MYR | 3.16 | 3.188 | 3.148 | 3.168 | 3.168 | +0.008 (+0.25%) | 5,992,500 |
5 Oct 2020 | MYR | 3.148 | 3.18 | 3.12 | 3.16 | 3.16 | +0.012 (+0.38%) | 8,730,500 |
2 Oct 2020 | MYR | 3.148 | 3.148 | 3.112 | 3.148 | 3.148 | -0.008 (-0.25%) | 3,529,500 |
1 Oct 2020 | MYR | 3.14 | 3.16 | 3.104 | 3.156 | 3.156 | +0.016 (+0.51%) | 5,812,500 |
30 Sep 2020 | MYR | 3.132 | 3.176 | 3.1 | 3.14 | 3.14 | +0.024 (+0.77%) | 14,752,500 |
29 Sep 2020 | MYR | 3.092 | 3.144 | 3.092 | 3.116 | 3.116 | +0.032 (+1.04%) | 30,525,000 |
28 Sep 2020 | MYR | 3.092 | 3.116 | 3.08 | 3.084 | 3.084 | -0.004 (-0.13%) | 13,431,500 |
25 Sep 2020 | MYR | 3.116 | 3.144 | 3.084 | 3.088 | 3.088 | -0.016 (-0.52%) | 16,302,500 |
24 Sep 2020 | MYR | 3.128 | 3.14 | 3.104 | 3.104 | 3.104 | -0.024 (-0.77%) | 11,549,500 |
23 Sep 2020 | MYR | 3.18 | 3.18 | 3.12 | 3.128 | 3.128 | -0.044 (-1.39%) | 12,040,000 |
22 Sep 2020 | MYR | 3.116 | 3.22 | 3.112 | 3.172 | 3.172 | +0.036 (+1.15%) | 11,100,000 |
21 Sep 2020 | MYR | 3.2 | 3.208 | 3.1 | 3.136 | 3.136 | -0.052 (-1.63%) | 32,468,000 |
18 Sep 2020 | MYR | 3.28 | 3.292 | 3.188 | 3.188 | 3.188 | -0.112 (-3.39%) | 41,922,000 |
17 Sep 2020 | MYR | 3.304 | 3.32 | 3.22 | 3.3 | 3.3 | -0.04 (-1.20%) | 11,972,000 |
15 Sep 2020 | MYR | 3.208 | 3.34 | 3.18 | 3.34 | 3.34 | +0.132 (+4.11%) | 12,217,000 |
14 Sep 2020 | MYR | 3.216 | 3.216 | 3.2 | 3.208 | 3.208 | -0.008 (-0.25%) | 6,614,000 |
11 Sep 2020 | MYR | 3.22 | 3.252 | 3.196 | 3.216 | 3.216 | -0.02 (-0.62%) | 9,038,000 |
10 Sep 2020 | MYR | 3.236 | 3.256 | 3.208 | 3.236 | 3.236 | +0.016 (+0.50%) | 8,974,000 |
9 Sep 2020 | MYR | 3.2 | 3.3 | 3.184 | 3.22 | 3.22 | +0.02 (+0.63%) | 13,432,000 |