Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 2.81 | 2.83 | 2.77 | 2.78 | 2.78 | -0.03 (-1.07%) | 190,400 |
16 Oct 2020 | MYR | 2.82 | 2.82 | 2.77 | 2.81 | 2.81 | +0.02 (+0.72%) | 205,600 |
15 Oct 2020 | MYR | 2.85 | 2.85 | 2.78 | 2.79 | 2.79 | -0.05 (-1.76%) | 130,400 |
14 Oct 2020 | MYR | 2.83 | 2.84 | 2.76 | 2.84 | 2.84 | +0.01 (+0.35%) | 223,700 |
13 Oct 2020 | MYR | 2.83 | 2.84 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 64,400 |
12 Oct 2020 | MYR | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | 0.0 (0.0%) | 167,400 |
9 Oct 2020 | MYR | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | +0.03 (+1.07%) | 209,600 |
8 Oct 2020 | MYR | 2.81 | 2.82 | 2.79 | 2.81 | 2.81 | +0.01 (+0.36%) | 86,700 |
7 Oct 2020 | MYR | 2.8 | 2.82 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 49,100 |
6 Oct 2020 | MYR | 2.82 | 2.85 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 153,700 |
5 Oct 2020 | MYR | 2.84 | 2.84 | 2.78 | 2.81 | 2.81 | +0.01 (+0.36%) | 248,200 |
2 Oct 2020 | MYR | 2.85 | 2.87 | 2.8 | 2.8 | 2.8 | -0.08 (-2.78%) | 167,700 |
1 Oct 2020 | MYR | 2.83 | 2.89 | 2.83 | 2.88 | 2.88 | +0.04 (+1.41%) | 101,900 |
30 Sep 2020 | MYR | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | +0.02 (+0.71%) | 61,200 |
29 Sep 2020 | MYR | 2.9 | 2.91 | 2.82 | 2.82 | 2.82 | -0.05 (-1.74%) | 153,200 |
28 Sep 2020 | MYR | 2.82 | 2.87 | 2.82 | 2.87 | 2.87 | +0.04 (+1.41%) | 77,700 |
25 Sep 2020 | MYR | 2.9 | 2.9 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 179,900 |
24 Sep 2020 | MYR | 2.88 | 2.88 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 124,200 |
23 Sep 2020 | MYR | 2.87 | 2.89 | 2.85 | 2.88 | 2.88 | -0.02 (-0.69%) | 192,300 |
22 Sep 2020 | MYR | 2.86 | 2.9 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 70,000 |
21 Sep 2020 | MYR | 2.95 | 2.97 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 234,200 |
18 Sep 2020 | MYR | 2.91 | 2.97 | 2.91 | 2.93 | 2.93 | +0.03 (+1.03%) | 224,600 |
17 Sep 2020 | MYR | 2.94 | 3.01 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 248,900 |
15 Sep 2020 | MYR | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | -0.02 (-0.68%) | 164,500 |
14 Sep 2020 | MYR | 2.85 | 2.95 | 2.84 | 2.95 | 2.95 | +0.07 (+2.43%) | 177,900 |
11 Sep 2020 | MYR | 2.85 | 2.9 | 2.82 | 2.88 | 2.88 | +0.01 (+0.35%) | 226,700 |
10 Sep 2020 | MYR | 2.93 | 2.94 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 325,000 |
9 Sep 2020 | MYR | 2.92 | 2.92 | 2.87 | 2.87 | 2.87 | -0.06 (-2.05%) | 430,600 |
8 Sep 2020 | MYR | 2.95 | 2.98 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 159,200 |
7 Sep 2020 | MYR | 2.97 | 2.99 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 379,200 |