Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 2.97 | 3 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 285,000 |
3 Sep 2020 | MYR | 3.02 | 3.05 | 2.99 | 2.99 | 2.99 | -0.06 (-1.97%) | 459,200 |
2 Sep 2020 | MYR | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | +0.02 (+0.66%) | 245,000 |
1 Sep 2020 | MYR | 3 | 3.06 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 216,300 |
28 Aug 2020 | MYR | 3.01 | 3.03 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 364,200 |
27 Aug 2020 | MYR | 3.02 | 3.03 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 279,000 |
26 Aug 2020 | MYR | 3.06 | 3.1 | 2.99 | 3.03 | 3.03 | 0.0 (0.0%) | 652,500 |
25 Aug 2020 | MYR | 3.05 | 3.1 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 342,000 |
24 Aug 2020 | MYR | 3.05 | 3.1 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 434,000 |
21 Aug 2020 | MYR | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -0.06 (-1.94%) | 362,500 |
19 Aug 2020 | MYR | 3.11 | 3.24 | 3.08 | 3.1 | 3.1 | +0.09 (+2.99%) | 1,463,700 |
18 Aug 2020 | MYR | 3 | 3.05 | 2.97 | 3.01 | 3.01 | +0.03 (+1.01%) | 545,300 |
17 Aug 2020 | MYR | 2.99 | 3.05 | 2.98 | 2.98 | 2.98 | -0.01 (-0.33%) | 307,100 |
14 Aug 2020 | MYR | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -0.08 (-2.61%) | 694,200 |
13 Aug 2020 | MYR | 3.12 | 3.14 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 546,400 |
12 Aug 2020 | MYR | 3.19 | 3.19 | 2.99 | 3.07 | 3.07 | -0.15 (-4.66%) | 1,089,500 |
11 Aug 2020 | MYR | 3.1 | 3.24 | 3.05 | 3.22 | 3.22 | +0.18 (+5.92%) | 1,599,700 |
10 Aug 2020 | MYR | 3.1 | 3.13 | 3 | 3.04 | 3.04 | -0.05 (-1.62%) | 555,000 |
7 Aug 2020 | MYR | 3.23 | 3.26 | 3.05 | 3.09 | 3.09 | -0.14 (-4.33%) | 735,500 |
6 Aug 2020 | MYR | 3.04 | 3.28 | 3.04 | 3.23 | 3.23 | +0.28 (+9.49%) | 1,509,800 |
5 Aug 2020 | MYR | 2.93 | 3.05 | 2.88 | 2.95 | 2.95 | +0.03 (+1.03%) | 593,100 |
4 Aug 2020 | MYR | 2.96 | 2.96 | 2.88 | 2.92 | 2.92 | -0.04 (-1.35%) | 683,500 |
3 Aug 2020 | MYR | 3 | 3.06 | 2.94 | 2.96 | 2.96 | -0.05 (-1.66%) | 746,200 |
30 Jul 2020 | MYR | 3.05 | 3.05 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 701,000 |
29 Jul 2020 | MYR | 3.08 | 3.1 | 3.02 | 3.03 | 3.03 | -0.06 (-1.94%) | 738,200 |
28 Jul 2020 | MYR | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | -0.03 (-0.96%) | 560,100 |
27 Jul 2020 | MYR | 3.15 | 3.18 | 3.1 | 3.12 | 3.12 | -0.08 (-2.50%) | 458,300 |
24 Jul 2020 | MYR | 3.2 | 3.2 | 3.1 | 3.2 | 3.2 | 0.0 (0.0%) | 334,900 |
23 Jul 2020 | MYR | 3.33 | 3.33 | 3.19 | 3.2 | 3.2 | -0.02 (-0.62%) | 397,400 |
22 Jul 2020 | MYR | 3.18 | 3.38 | 3.15 | 3.22 | 3.22 | +0.09 (+2.88%) | 1,113,100 |