Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | MYR | 2.34 | 2.35 | 2.28 | 2.3 | 2.3 | -0.04 (-1.71%) | 3,295,700 |
18 Sep 2020 | MYR | 2.35 | 2.4 | 2.32 | 2.34 | 2.34 | -0.03 (-1.27%) | 9,752,000 |
17 Sep 2020 | MYR | 2.3 | 2.39 | 2.3 | 2.37 | 2.37 | +0.03 (+1.28%) | 7,324,700 |
15 Sep 2020 | MYR | 2.28 | 2.38 | 2.28 | 2.34 | 2.34 | +0.06 (+2.63%) | 7,233,700 |
14 Sep 2020 | MYR | 2.28 | 2.34 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 8,441,400 |
11 Sep 2020 | MYR | 2.28 | 2.3 | 2.22 | 2.27 | 2.27 | -0.03 (-1.30%) | 7,833,800 |
10 Sep 2020 | MYR | 2.33 | 2.35 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 3,577,700 |
9 Sep 2020 | MYR | 2.29 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 9,935,000 |
8 Sep 2020 | MYR | 2.31 | 2.35 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 10,171,500 |
7 Sep 2020 | MYR | 2.35 | 2.38 | 2.28 | 2.3 | 2.3 | -0.07 (-2.95%) | 6,277,800 |
4 Sep 2020 | MYR | 2.31 | 2.37 | 2.31 | 2.37 | 2.37 | +0.02 (+0.85%) | 3,431,500 |
3 Sep 2020 | MYR | 2.32 | 2.37 | 2.29 | 2.35 | 2.35 | +0.05 (+2.17%) | 8,391,700 |
2 Sep 2020 | MYR | 2.2 | 2.3 | 2.2 | 2.3 | 2.3 | +0.09 (+4.07%) | 11,663,800 |
1 Sep 2020 | MYR | 2.2 | 2.25 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 10,229,200 |
28 Aug 2020 | MYR | 2.21 | 2.29 | 2.16 | 2.19 | 2.19 | 0.0 (0.0%) | 14,977,400 |
27 Aug 2020 | MYR | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 7,892,400 |
26 Aug 2020 | MYR | 2.19 | 2.2 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 3,734,600 |
25 Aug 2020 | MYR | 2.15 | 2.23 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 3,190,400 |
24 Aug 2020 | MYR | 2.14 | 2.18 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 2,096,500 |
21 Aug 2020 | MYR | 2.16 | 2.19 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 2,799,100 |
19 Aug 2020 | MYR | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 2,906,000 |
18 Aug 2020 | MYR | 2.14 | 2.19 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 4,058,000 |
17 Aug 2020 | MYR | 2.15 | 2.18 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 5,230,100 |
14 Aug 2020 | MYR | 2.15 | 2.16 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 5,130,700 |
13 Aug 2020 | MYR | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 4,635,600 |
12 Aug 2020 | MYR | 2.1 | 2.16 | 2.1 | 2.15 | 2.15 | +0.03 (+1.42%) | 1,312,300 |
11 Aug 2020 | MYR | 2.17 | 2.17 | 2.11 | 2.12 | 2.12 | -0.04 (-1.85%) | 2,096,400 |
10 Aug 2020 | MYR | 2.16 | 2.16 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 1,297,700 |
7 Aug 2020 | MYR | 2.15 | 2.18 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 3,509,000 |
6 Aug 2020 | MYR | 2.17 | 2.17 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 1,793,500 |