Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 5,000 |
11 Sep 2020 | MYR | 4 | 4.06 | 4 | 4.06 | 4.06 | +0.01 (+0.25%) | 2,500 |
10 Sep 2020 | MYR | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | -0.01 (-0.25%) | 10,000 |
9 Sep 2020 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 300 |
8 Sep 2020 | MYR | 3.99 | 4.06 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 38,900 |
7 Sep 2020 | MYR | 4.01 | 4.01 | 4 | 4 | 4 | -0.01 (-0.25%) | 3,900 |
4 Sep 2020 | MYR | 4.01 | 4.01 | 4 | 4.01 | 4.01 | -0.14 (-3.37%) | 25,000 |
3 Sep 2020 | MYR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | +0.14 (+3.49%) | 18,000 |
2 Sep 2020 | MYR | 4 | 4.05 | 4 | 4.01 | 4.01 | -0.1 (-2.43%) | 37,500 |
1 Sep 2020 | MYR | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | +0.1 (+2.49%) | 40,000 |
28 Aug 2020 | MYR | 4.01 | 4.02 | 4 | 4.01 | 4.01 | -0.14 (-3.37%) | 18,800 |
27 Aug 2020 | MYR | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 0.0 (0.0%) | 6,100 |
26 Aug 2020 | MYR | 4.01 | 4.15 | 4 | 4.15 | 4.15 | 0.0 (0.0%) | 3,500 |
25 Aug 2020 | MYR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | +0.05 (+1.22%) | 4,000 |
24 Aug 2020 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 3,000 |
21 Aug 2020 | MYR | 4.02 | 4.16 | 4.02 | 4.16 | 4.16 | +0.11 (+2.72%) | 15,000 |
19 Aug 2020 | MYR | 4.07 | 4.07 | 4.03 | 4.05 | 4.05 | -0.15 (-3.57%) | 14,700 |
18 Aug 2020 | MYR | 4.17 | 4.2 | 4.17 | 4.2 | 4.2 | +0.03 (+0.72%) | 15,000 |
17 Aug 2020 | MYR | 3.99 | 4.17 | 3.99 | 4.17 | 4.17 | +0.19 (+4.77%) | 13,100 |
14 Aug 2020 | MYR | 4.01 | 4.03 | 3.98 | 3.98 | 3.98 | -0.15 (-3.63%) | 40,300 |
13 Aug 2020 | MYR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | +0.07 (+1.72%) | 8,000 |
12 Aug 2020 | MYR | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.03 (-0.73%) | 3,600 |
11 Aug 2020 | MYR | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -0.11 (-2.62%) | 33,100 |
10 Aug 2020 | MYR | 4.16 | 4.2 | 4.11 | 4.2 | 4.2 | +0.01 (+0.24%) | 145,000 |
7 Aug 2020 | MYR | 4.12 | 4.19 | 4.08 | 4.19 | 4.19 | +0.01 (+0.24%) | 5,800 |
6 Aug 2020 | MYR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 4,000 |
5 Aug 2020 | MYR | 4.12 | 4.2 | 4.11 | 4.2 | 4.2 | +0.02 (+0.48%) | 11,900 |
4 Aug 2020 | MYR | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | +0.08 (+1.95%) | 6,300 |
3 Aug 2020 | MYR | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 10,300 |
30 Jul 2020 | MYR | 4.1 | 4.18 | 4.1 | 4.18 | 4.18 | +0.01 (+0.24%) | 2,800 |