Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 5.86 | 6.04 | 5.86 | 6 | 6 | +0.14 (+2.39%) | 973,000 |
16 Oct 2020 | MYR | 6 | 6.03 | 5.86 | 5.86 | 5.86 | -0.11 (-1.84%) | 2,904,100 |
15 Oct 2020 | MYR | 5.96 | 6.08 | 5.92 | 5.97 | 5.97 | -0.09 (-1.49%) | 2,623,600 |
14 Oct 2020 | MYR | 6.13 | 6.14 | 5.93 | 6.06 | 6.06 | -0.08 (-1.30%) | 4,478,600 |
13 Oct 2020 | MYR | 5.91 | 6.15 | 5.91 | 6.14 | 6.14 | +0.15 (+2.50%) | 2,182,100 |
12 Oct 2020 | MYR | 6.01 | 6.03 | 5.9 | 5.99 | 5.99 | -0.03 (-0.50%) | 1,576,200 |
9 Oct 2020 | MYR | 6 | 6.08 | 5.92 | 6.02 | 6.02 | +0.02 (+0.33%) | 1,780,400 |
8 Oct 2020 | MYR | 5.76 | 6 | 5.76 | 6 | 6 | +0.3 (+5.26%) | 1,930,000 |
7 Oct 2020 | MYR | 5.99 | 5.99 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 3,011,100 |
6 Oct 2020 | MYR | 5.91 | 6.06 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 3,934,900 |
5 Oct 2020 | MYR | 5.58 | 5.9 | 5.53 | 5.9 | 5.9 | +0.3 (+5.36%) | 3,376,300 |
2 Oct 2020 | MYR | 5.67 | 5.67 | 5.55 | 5.6 | 5.6 | -0.05 (-0.88%) | 925,000 |
1 Oct 2020 | MYR | 5.57 | 5.67 | 5.53 | 5.65 | 5.65 | +0.04 (+0.71%) | 1,327,300 |
30 Sep 2020 | MYR | 5.43 | 5.64 | 5.43 | 5.61 | 5.61 | +0.19 (+3.51%) | 3,213,800 |
29 Sep 2020 | MYR | 5.52 | 5.58 | 5.35 | 5.42 | 5.42 | -0.09 (-1.63%) | 4,024,400 |
28 Sep 2020 | MYR | 5.5 | 5.55 | 5.42 | 5.51 | 5.51 | +0.01 (+0.18%) | 945,000 |
25 Sep 2020 | MYR | 5.4 | 5.51 | 5.36 | 5.5 | 5.5 | +0.16 (+3.00%) | 1,648,200 |
24 Sep 2020 | MYR | 5.42 | 5.42 | 5.34 | 5.34 | 5.34 | -0.16 (-2.91%) | 5,318,700 |
23 Sep 2020 | MYR | 5.59 | 5.63 | 5.43 | 5.5 | 5.5 | -0.12 (-2.14%) | 4,759,800 |
22 Sep 2020 | MYR | 5.6 | 5.69 | 5.59 | 5.62 | 5.62 | +0.02 (+0.36%) | 1,028,900 |
21 Sep 2020 | MYR | 5.57 | 5.61 | 5.56 | 5.6 | 5.6 | 0.0 (0.0%) | 2,367,400 |
18 Sep 2020 | MYR | 5.56 | 5.63 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 7,998,600 |
17 Sep 2020 | MYR | 5.69 | 5.7 | 5.51 | 5.6 | 5.6 | -0.09 (-1.58%) | 4,090,900 |
15 Sep 2020 | MYR | 5.63 | 5.71 | 5.57 | 5.69 | 5.69 | +0.09 (+1.61%) | 1,277,000 |
14 Sep 2020 | MYR | 5.68 | 5.68 | 5.55 | 5.6 | 5.6 | -0.04 (-0.71%) | 1,256,700 |
11 Sep 2020 | MYR | 5.69 | 5.69 | 5.47 | 5.64 | 5.64 | -0.08 (-1.40%) | 4,185,200 |
10 Sep 2020 | MYR | 5.66 | 5.72 | 5.52 | 5.72 | 5.72 | +0.12 (+2.14%) | 2,460,300 |
9 Sep 2020 | MYR | 5.57 | 5.64 | 5.48 | 5.6 | 5.6 | -0.07 (-1.23%) | 2,110,000 |
8 Sep 2020 | MYR | 5.58 | 5.67 | 5.45 | 5.67 | 5.67 | +0.09 (+1.61%) | 2,258,600 |
7 Sep 2020 | MYR | 5.5 | 5.58 | 5.39 | 5.58 | 5.58 | +0.03 (+0.54%) | 1,844,400 |