Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2020 | MYR | 2.5 | 2.5 | 2.35 | 2.35 | 2.35 | -0.13 (-5.24%) | 7,623,800 |
2 Nov 2020 | MYR | 2.41 | 2.48 | 2.31 | 2.48 | 2.48 | +0.07 (+2.90%) | 2,194,000 |
30 Oct 2020 | MYR | 2.42 | 2.43 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 5,445,400 |
28 Oct 2020 | MYR | 2.45 | 2.47 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 4,128,500 |
27 Oct 2020 | MYR | 2.41 | 2.44 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 6,367,900 |
26 Oct 2020 | MYR | 2.39 | 2.44 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 2,313,300 |
23 Oct 2020 | MYR | 2.47 | 2.47 | 2.42 | 2.44 | 2.44 | -0.03 (-1.21%) | 4,924,800 |
22 Oct 2020 | MYR | 2.45 | 2.49 | 2.42 | 2.47 | 2.47 | +0.02 (+0.82%) | 6,961,700 |
21 Oct 2020 | MYR | 2.4 | 2.48 | 2.39 | 2.45 | 2.45 | +0.07 (+2.94%) | 5,296,800 |
20 Oct 2020 | MYR | 2.45 | 2.45 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 8,647,400 |
19 Oct 2020 | MYR | 2.43 | 2.43 | 2.39 | 2.4 | 2.4 | -0.02 (-0.83%) | 2,931,800 |
16 Oct 2020 | MYR | 2.39 | 2.45 | 2.39 | 2.42 | 2.42 | +0.04 (+1.68%) | 5,439,500 |
15 Oct 2020 | MYR | 2.39 | 2.4 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 1,491,200 |
14 Oct 2020 | MYR | 2.39 | 2.41 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 7,294,400 |
13 Oct 2020 | MYR | 2.44 | 2.45 | 2.39 | 2.41 | 2.41 | -0.02 (-0.82%) | 3,218,800 |
12 Oct 2020 | MYR | 2.46 | 2.48 | 2.38 | 2.43 | 2.43 | -0.03 (-1.22%) | 6,852,000 |
9 Oct 2020 | MYR | 2.4 | 2.5 | 2.4 | 2.46 | 2.46 | +0.05 (+2.07%) | 5,539,800 |
8 Oct 2020 | MYR | 2.45 | 2.45 | 2.37 | 2.41 | 2.41 | +0.02 (+0.84%) | 5,309,200 |
7 Oct 2020 | MYR | 2.34 | 2.44 | 2.33 | 2.39 | 2.39 | +0.06 (+2.58%) | 8,958,500 |
6 Oct 2020 | MYR | 2.29 | 2.4 | 2.29 | 2.33 | 2.33 | +0.03 (+1.30%) | 5,084,700 |
5 Oct 2020 | MYR | 2.35 | 2.35 | 2.27 | 2.3 | 2.3 | -0.06 (-2.54%) | 8,274,500 |
2 Oct 2020 | MYR | 2.4 | 2.41 | 2.33 | 2.36 | 2.36 | -0.12 (-4.84%) | 4,992,400 |
1 Oct 2020 | MYR | 2.48 | 2.5 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 7,826,500 |
30 Sep 2020 | MYR | 2.52 | 2.59 | 2.47 | 2.49 | 2.49 | -0.04 (-1.58%) | 9,536,700 |
29 Sep 2020 | MYR | 2.42 | 2.53 | 2.41 | 2.53 | 2.53 | +0.11 (+4.55%) | 16,133,100 |
28 Sep 2020 | MYR | 2.4 | 2.43 | 2.37 | 2.42 | 2.42 | +0.02 (+0.83%) | 4,909,200 |
25 Sep 2020 | MYR | 2.35 | 2.42 | 2.32 | 2.4 | 2.4 | +0.05 (+2.13%) | 8,433,200 |
24 Sep 2020 | MYR | 2.29 | 2.35 | 2.27 | 2.35 | 2.35 | +0.06 (+2.62%) | 8,556,600 |
23 Sep 2020 | MYR | 2.31 | 2.35 | 2.28 | 2.29 | 2.29 | -0.05 (-2.14%) | 6,010,500 |
22 Sep 2020 | MYR | 2.31 | 2.36 | 2.29 | 2.34 | 2.34 | +0.04 (+1.74%) | 3,702,900 |