Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | MYR | 2.09 | 2.18 | 2.09 | 2.13 | 2.13 | +0.03 (+1.43%) | 5,118,400 |
4 Aug 2020 | MYR | 2.12 | 2.12 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,502,500 |
3 Aug 2020 | MYR | 2.18 | 2.18 | 2.08 | 2.09 | 2.09 | -0.09 (-4.13%) | 4,970,800 |
30 Jul 2020 | MYR | 2.14 | 2.21 | 2.13 | 2.18 | 2.18 | +0.03 (+1.40%) | 4,402,100 |
29 Jul 2020 | MYR | 2.17 | 2.18 | 2.13 | 2.15 | 2.15 | -0.03 (-1.38%) | 6,169,200 |
28 Jul 2020 | MYR | 2.18 | 2.21 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 5,511,700 |
27 Jul 2020 | MYR | 2.11 | 2.18 | 2.11 | 2.18 | 2.18 | +0.05 (+2.35%) | 1,747,700 |
24 Jul 2020 | MYR | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 5,738,400 |
23 Jul 2020 | MYR | 2.13 | 2.16 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 7,040,600 |
22 Jul 2020 | MYR | 2.14 | 2.15 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 5,126,300 |
21 Jul 2020 | MYR | 2.14 | 2.16 | 2.12 | 2.12 | 2.12 | -0.04 (-1.85%) | 5,404,200 |
20 Jul 2020 | MYR | 2.15 | 2.2 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 5,090,800 |
17 Jul 2020 | MYR | 2.18 | 2.2 | 2.11 | 2.14 | 2.14 | +0.01 (+0.47%) | 11,931,000 |
16 Jul 2020 | MYR | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 365,600 |
15 Jul 2020 | MYR | 2.11 | 2.16 | 2.11 | 2.14 | 2.14 | +0.01 (+0.47%) | 6,362,400 |
14 Jul 2020 | MYR | 2.14 | 2.16 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 4,880,800 |
13 Jul 2020 | MYR | 2.15 | 2.16 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 7,120,500 |
10 Jul 2020 | MYR | 2.12 | 2.18 | 2.12 | 2.15 | 2.15 | +0.03 (+1.42%) | 5,243,600 |
9 Jul 2020 | MYR | 2.2 | 2.2 | 2.09 | 2.12 | 2.12 | -0.05 (-2.30%) | 10,116,200 |
8 Jul 2020 | MYR | 2.13 | 2.28 | 2.13 | 2.17 | 2.17 | +0.05 (+2.36%) | 4,696,400 |
7 Jul 2020 | MYR | 2.13 | 2.15 | 2.1 | 2.12 | 2.12 | -0.01 (-0.47%) | 3,730,100 |
6 Jul 2020 | MYR | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 1,545,100 |
3 Jul 2020 | MYR | 2.09 | 2.16 | 2.09 | 2.13 | 2.13 | +0.04 (+1.91%) | 3,721,700 |
2 Jul 2020 | MYR | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 9,046,800 |
1 Jul 2020 | MYR | 2.15 | 2.15 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 7,027,100 |
30 Jun 2020 | MYR | 2.11 | 2.17 | 2.09 | 2.15 | 2.15 | +0.04 (+1.90%) | 7,596,800 |
29 Jun 2020 | MYR | 2.11 | 2.11 | 2.06 | 2.11 | 2.11 | +0.01 (+0.48%) | 2,512,200 |
26 Jun 2020 | MYR | 2.08 | 2.12 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,769,200 |
25 Jun 2020 | MYR | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 1,505,400 |
24 Jun 2020 | MYR | 2.09 | 2.11 | 2.06 | 2.08 | 2.08 | -0.03 (-1.42%) | 2,123,300 |