Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 5.15 | 5.2 | 5.01 | 5.01 | 5.01 | -0.21 (-4.02%) | 1,692,500 |
3 Sep 2020 | MYR | 5.2 | 5.25 | 5.16 | 5.22 | 5.22 | 0.0 (0.0%) | 2,714,100 |
2 Sep 2020 | MYR | 5.2 | 5.24 | 5.2 | 5.22 | 5.22 | -0.06 (-1.14%) | 878,700 |
1 Sep 2020 | MYR | 5.2 | 5.29 | 5.15 | 5.28 | 5.28 | +0.18 (+3.53%) | 1,719,200 |
28 Aug 2020 | MYR | 5.2 | 5.33 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 2,540,500 |
27 Aug 2020 | MYR | 5.22 | 5.35 | 5.22 | 5.25 | 5.25 | +0.03 (+0.57%) | 728,800 |
26 Aug 2020 | MYR | 5.2 | 5.25 | 5.16 | 5.22 | 5.22 | -0.05 (-0.95%) | 1,349,600 |
25 Aug 2020 | MYR | 5.19 | 5.27 | 5.13 | 5.27 | 5.27 | +0.12 (+2.33%) | 2,157,200 |
24 Aug 2020 | MYR | 5.2 | 5.25 | 5.1 | 5.15 | 5.15 | -0.11 (-2.09%) | 1,642,200 |
21 Aug 2020 | MYR | 5.39 | 5.4 | 5.24 | 5.26 | 5.26 | -0.14 (-2.59%) | 773,300 |
19 Aug 2020 | MYR | 5.45 | 5.45 | 5.25 | 5.4 | 5.4 | -0.05 (-0.92%) | 2,858,900 |
18 Aug 2020 | MYR | 5.41 | 5.45 | 5.28 | 5.45 | 5.45 | 0.0 (0.0%) | 1,499,500 |
17 Aug 2020 | MYR | 5.4 | 5.46 | 5.37 | 5.45 | 5.45 | +0.05 (+0.93%) | 1,369,300 |
14 Aug 2020 | MYR | 5.33 | 5.45 | 5.19 | 5.4 | 5.4 | +0.08 (+1.50%) | 3,320,700 |
13 Aug 2020 | MYR | 5.19 | 5.33 | 5.08 | 5.32 | 5.32 | +0.21 (+4.11%) | 2,860,800 |
12 Aug 2020 | MYR | 5.03 | 5.27 | 4.98 | 5.11 | 5.11 | +0.13 (+2.61%) | 3,814,900 |
11 Aug 2020 | MYR | 5 | 5.06 | 4.97 | 4.98 | 4.98 | -0.01 (-0.20%) | 1,401,400 |
10 Aug 2020 | MYR | 5 | 5.03 | 4.98 | 4.99 | 4.99 | -0.01 (-0.20%) | 895,000 |
7 Aug 2020 | MYR | 5.04 | 5.11 | 5 | 5 | 5 | -0.14 (-2.72%) | 1,636,500 |
6 Aug 2020 | MYR | 5.01 | 5.14 | 4.99 | 5.14 | 5.14 | +0.13 (+2.59%) | 2,146,200 |
5 Aug 2020 | MYR | 4.98 | 5.07 | 4.96 | 5.01 | 5.01 | +0.03 (+0.60%) | 1,608,600 |
4 Aug 2020 | MYR | 5.03 | 5.05 | 4.98 | 4.98 | 4.98 | -0.04 (-0.80%) | 779,600 |
3 Aug 2020 | MYR | 5.35 | 5.35 | 5.02 | 5.02 | 5.02 | -0.26 (-4.92%) | 1,369,800 |
30 Jul 2020 | MYR | 5.08 | 5.28 | 5.06 | 5.28 | 5.28 | +0.15 (+2.92%) | 1,940,700 |
29 Jul 2020 | MYR | 5.1 | 5.13 | 5.03 | 5.13 | 5.13 | +0.03 (+0.59%) | 1,028,500 |
28 Jul 2020 | MYR | 5.09 | 5.14 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 663,100 |
27 Jul 2020 | MYR | 5.2 | 5.2 | 5.08 | 5.09 | 5.09 | -0.11 (-2.12%) | 674,200 |
24 Jul 2020 | MYR | 5.2 | 5.21 | 5.14 | 5.2 | 5.2 | -0.02 (-0.38%) | 705,900 |
23 Jul 2020 | MYR | 5.3 | 5.3 | 5.14 | 5.22 | 5.22 | -0.1 (-1.88%) | 923,400 |
22 Jul 2020 | MYR | 5.15 | 5.32 | 5.1 | 5.32 | 5.32 | +0.17 (+3.30%) | 1,660,800 |