Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | MYR | 3.212 | 3.216 | 3.184 | 3.2 | 3.2 | -0.012 (-0.37%) | 10,996,500 |
7 Sep 2020 | MYR | 3.2 | 3.216 | 3.18 | 3.212 | 3.212 | +0.012 (+0.37%) | 7,675,500 |
4 Sep 2020 | MYR | 3.2 | 3.208 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 13,688,000 |
3 Sep 2020 | MYR | 3.24 | 3.24 | 3.176 | 3.22 | 3.22 | -0.008 (-0.25%) | 20,806,000 |
2 Sep 2020 | MYR | 3.216 | 3.24 | 3.184 | 3.228 | 3.228 | +0.044 (+1.38%) | 26,374,500 |
1 Sep 2020 | MYR | 3.312 | 3.312 | 3.164 | 3.184 | 3.184 | -0.1 (-3.05%) | 47,234,500 |
28 Aug 2020 | MYR | 3.336 | 3.36 | 3.284 | 3.284 | 3.284 | -0.04 (-1.20%) | 30,454,000 |
27 Aug 2020 | MYR | 3.34 | 3.372 | 3.296 | 3.324 | 3.324 | +0.004 (+0.12%) | 24,254,000 |
26 Aug 2020 | MYR | 3.396 | 3.436 | 3.312 | 3.32 | 3.32 | -0.072 (-2.12%) | 23,337,000 |
25 Aug 2020 | MYR | 3.356 | 3.464 | 3.356 | 3.392 | 3.392 | -0.004 (-0.12%) | 13,211,500 |
24 Aug 2020 | MYR | 3.46 | 3.46 | 3.388 | 3.396 | 3.396 | -0.064 (-1.85%) | 14,582,500 |
21 Aug 2020 | MYR | 3.52 | 3.52 | 3.452 | 3.46 | 3.46 | -0.036 (-1.03%) | 8,520,000 |
19 Aug 2020 | MYR | 3.524 | 3.532 | 3.468 | 3.496 | 3.496 | -0.036 (-1.02%) | 12,081,000 |
18 Aug 2020 | MYR | 3.56 | 3.592 | 3.432 | 3.532 | 3.532 | -0.028 (-0.79%) | 17,554,000 |
17 Aug 2020 | MYR | 3.54 | 3.588 | 3.532 | 3.56 | 3.56 | 0.0 (0.0%) | 6,414,500 |
14 Aug 2020 | MYR | 3.56 | 3.56 | 3.508 | 3.56 | 3.56 | 0.0 (0.0%) | 10,796,500 |
13 Aug 2020 | MYR | 3.48 | 3.56 | 3.46 | 3.56 | 3.56 | +0.08 (+2.30%) | 11,841,000 |
12 Aug 2020 | MYR | 3.38 | 3.48 | 3.376 | 3.48 | 3.48 | +0.096 (+2.84%) | 11,879,500 |
11 Aug 2020 | MYR | 3.36 | 3.4 | 3.36 | 3.384 | 3.384 | +0.024 (+0.71%) | 5,652,500 |
10 Aug 2020 | MYR | 3.36 | 3.36 | 3.324 | 3.36 | 3.36 | +0.008 (+0.24%) | 6,868,500 |
7 Aug 2020 | MYR | 3.396 | 3.4 | 3.344 | 3.352 | 3.352 | -0.044 (-1.30%) | 10,963,500 |
6 Aug 2020 | MYR | 3.368 | 3.396 | 3.34 | 3.396 | 3.396 | +0.06 (+1.80%) | 10,207,500 |
5 Aug 2020 | MYR | 3.348 | 3.372 | 3.292 | 3.336 | 3.336 | -0.004 (-0.12%) | 10,519,500 |
4 Aug 2020 | MYR | 3.332 | 3.356 | 3.308 | 3.34 | 3.34 | +0.028 (+0.85%) | 12,625,500 |
3 Aug 2020 | MYR | 3.344 | 3.4 | 3.28 | 3.312 | 3.312 | -0.088 (-2.59%) | 19,686,000 |
30 Jul 2020 | MYR | 3.536 | 3.536 | 3.368 | 3.4 | 3.4 | -0.108 (-3.08%) | 29,342,500 |
29 Jul 2020 | MYR | 3.504 | 3.532 | 3.46 | 3.508 | 3.508 | +0.004 (+0.11%) | 13,214,500 |
28 Jul 2020 | MYR | 3.504 | 3.508 | 3.5 | 3.504 | 3.504 | 0.0 (0.0%) | 18,191,500 |
27 Jul 2020 | MYR | 3.548 | 3.548 | 3.476 | 3.504 | 3.504 | -0.04 (-1.13%) | 8,084,000 |
24 Jul 2020 | MYR | 3.58 | 3.58 | 3.532 | 3.544 | 3.544 | -0.04 (-1.12%) | 24,860,000 |