Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 4.09 | 4.16 | 4.05 | 4.15 | 4.15 | +0.1 (+2.47%) | 912,400 |
16 Oct 2020 | MYR | 4.08 | 4.12 | 4.05 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,789,300 |
15 Oct 2020 | MYR | 4.07 | 4.14 | 4.06 | 4.07 | 4.07 | +0.01 (+0.25%) | 3,775,400 |
14 Oct 2020 | MYR | 4.23 | 4.23 | 4.05 | 4.06 | 4.06 | -0.17 (-4.02%) | 3,658,900 |
13 Oct 2020 | MYR | 4.32 | 4.35 | 4.22 | 4.23 | 4.23 | -0.11 (-2.53%) | 1,628,800 |
12 Oct 2020 | MYR | 4.41 | 4.42 | 4.32 | 4.34 | 4.34 | -0.06 (-1.36%) | 1,235,900 |
9 Oct 2020 | MYR | 4.58 | 4.58 | 4.4 | 4.4 | 4.4 | -0.17 (-3.72%) | 1,062,300 |
8 Oct 2020 | MYR | 4.43 | 4.57 | 4.4 | 4.57 | 4.57 | +0.17 (+3.86%) | 2,077,700 |
7 Oct 2020 | MYR | 4.55 | 4.56 | 4.4 | 4.4 | 4.4 | -0.19 (-4.14%) | 955,200 |
6 Oct 2020 | MYR | 4.58 | 4.62 | 4.53 | 4.59 | 4.59 | +0.01 (+0.22%) | 411,400 |
5 Oct 2020 | MYR | 4.75 | 4.75 | 4.55 | 4.58 | 4.58 | -0.12 (-2.55%) | 842,600 |
2 Oct 2020 | MYR | 4.7 | 4.8 | 4.7 | 4.7 | 4.7 | -0.1 (-2.08%) | 567,400 |
1 Oct 2020 | MYR | 4.75 | 4.8 | 4.7 | 4.8 | 4.8 | +0.06 (+1.27%) | 359,400 |
30 Sep 2020 | MYR | 4.83 | 4.83 | 4.74 | 4.74 | 4.74 | -0.02 (-0.42%) | 1,542,600 |
29 Sep 2020 | MYR | 4.85 | 4.93 | 4.76 | 4.76 | 4.76 | -0.05 (-1.04%) | 1,009,300 |
28 Sep 2020 | MYR | 4.9 | 5.03 | 4.81 | 4.81 | 4.81 | -0.08 (-1.64%) | 417,200 |
25 Sep 2020 | MYR | 5 | 5.05 | 4.89 | 4.89 | 4.89 | -0.16 (-3.17%) | 374,500 |
24 Sep 2020 | MYR | 4.83 | 5.05 | 4.82 | 5.05 | 5.05 | +0.23 (+4.77%) | 1,281,200 |
23 Sep 2020 | MYR | 4.92 | 4.92 | 4.78 | 4.82 | 4.82 | -0.05 (-1.03%) | 614,400 |
22 Sep 2020 | MYR | 4.83 | 4.95 | 4.81 | 4.87 | 4.87 | -0.02 (-0.41%) | 1,434,900 |
21 Sep 2020 | MYR | 4.95 | 4.96 | 4.73 | 4.89 | 4.89 | -0.02 (-0.41%) | 2,440,000 |
18 Sep 2020 | MYR | 5.03 | 5.03 | 4.9 | 4.91 | 4.91 | -0.09 (-1.80%) | 2,725,800 |
17 Sep 2020 | MYR | 5.11 | 5.11 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 3,271,600 |
15 Sep 2020 | MYR | 5.13 | 5.21 | 5.04 | 5.04 | 5.04 | -0.11 (-2.14%) | 2,701,500 |
14 Sep 2020 | MYR | 5.1 | 5.15 | 5.04 | 5.15 | 5.15 | +0.12 (+2.39%) | 618,300 |
11 Sep 2020 | MYR | 5.04 | 5.14 | 5.02 | 5.03 | 5.03 | -0.1 (-1.95%) | 1,507,400 |
10 Sep 2020 | MYR | 5.05 | 5.13 | 5.01 | 5.13 | 5.13 | +0.05 (+0.98%) | 1,856,300 |
9 Sep 2020 | MYR | 5.04 | 5.08 | 5.01 | 5.08 | 5.08 | -0.06 (-1.17%) | 1,321,200 |
8 Sep 2020 | MYR | 5.05 | 5.19 | 5.01 | 5.14 | 5.14 | +0.04 (+0.78%) | 1,808,900 |
7 Sep 2020 | MYR | 5.08 | 5.13 | 5.06 | 5.1 | 5.1 | +0.09 (+1.80%) | 459,900 |