Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 2.02 | 2.02 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 892,200 |
16 Oct 2020 | MYR | 2.03 | 2.08 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 1,047,600 |
15 Oct 2020 | MYR | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 1,017,800 |
14 Oct 2020 | MYR | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | -0.03 (-1.45%) | 1,645,100 |
13 Oct 2020 | MYR | 2.1 | 2.1 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 1,123,500 |
12 Oct 2020 | MYR | 2.12 | 2.16 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 937,000 |
9 Oct 2020 | MYR | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | +0.03 (+1.44%) | 362,500 |
8 Oct 2020 | MYR | 2.12 | 2.13 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 562,700 |
7 Oct 2020 | MYR | 2.11 | 2.13 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 282,100 |
6 Oct 2020 | MYR | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.05 (-2.31%) | 411,500 |
5 Oct 2020 | MYR | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | +0.05 (+2.37%) | 285,000 |
2 Oct 2020 | MYR | 2.13 | 2.15 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 334,400 |
1 Oct 2020 | MYR | 2.11 | 2.16 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 117,900 |
30 Sep 2020 | MYR | 2.11 | 2.13 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 156,000 |
29 Sep 2020 | MYR | 2.12 | 2.14 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 574,800 |
28 Sep 2020 | MYR | 2.12 | 2.15 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 125,200 |
25 Sep 2020 | MYR | 2.13 | 2.15 | 2.1 | 2.12 | 2.12 | -0.01 (-0.47%) | 621,900 |
24 Sep 2020 | MYR | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | -0.03 (-1.39%) | 116,600 |
23 Sep 2020 | MYR | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | +0.03 (+1.41%) | 273,900 |
22 Sep 2020 | MYR | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 111,400 |
21 Sep 2020 | MYR | 2.17 | 2.18 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 271,000 |
18 Sep 2020 | MYR | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 370,900 |
17 Sep 2020 | MYR | 2.19 | 2.21 | 2.16 | 2.19 | 2.19 | +0.03 (+1.39%) | 349,700 |
15 Sep 2020 | MYR | 2.13 | 2.2 | 2.13 | 2.16 | 2.16 | +0.05 (+2.37%) | 638,500 |
14 Sep 2020 | MYR | 2.14 | 2.14 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 429,000 |
11 Sep 2020 | MYR | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -0.017 (-0.80%) | 209,200 |
11 Sep 2020 |
|
|||||||
10 Sep 2020 | MYR | 2.1782 | 2.1881 | 2.1386 | 2.1584 | 2.1584 | -0.01 (-0.46%) | 551,364 |
9 Sep 2020 | MYR | 2.1881 | 2.1881 | 2.1683 | 2.1683 | 2.1683 | -0.02 (-0.90%) | 345,824 |
8 Sep 2020 | MYR | 2.2079 | 2.2079 | 2.1881 | 2.1881 | 2.1881 | -0.03 (-1.34%) | 293,708 |
7 Sep 2020 | MYR | 2.2079 | 2.2178 | 2.198 | 2.2178 | 2.2178 | +0.01 (+0.45%) | 413,797 |