Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2020 | MYR | 2.98 | 2.99 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 27,100 |
5 Oct 2020 | MYR | 2.99 | 2.99 | 2.93 | 2.97 | 2.97 | +0.09 (+3.12%) | 4,600 |
2 Oct 2020 | MYR | 2.9 | 2.9 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 32,700 |
1 Oct 2020 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 95,000 |
30 Sep 2020 | MYR | 2.9 | 2.91 | 2.9 | 2.9 | 2.9 | -0.01 (-0.34%) | 32,500 |
29 Sep 2020 | MYR | 2.9 | 2.92 | 2.9 | 2.91 | 2.91 | +0.01 (+0.34%) | 44,200 |
28 Sep 2020 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 1,000 |
25 Sep 2020 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.01 (-0.34%) | 6,600 |
24 Sep 2020 | MYR | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | +0.01 (+0.34%) | 18,700 |
23 Sep 2020 | MYR | 2.96 | 2.96 | 2.85 | 2.9 | 2.9 | -0.06 (-2.03%) | 40,600 |
22 Sep 2020 | MYR | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 33,000 |
21 Sep 2020 | MYR | 2.96 | 2.99 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 43,300 |
18 Sep 2020 | MYR | 2.96 | 2.97 | 2.96 | 2.96 | 2.96 | -0.01 (-0.34%) | 24,500 |
17 Sep 2020 | MYR | 2.99 | 3 | 2.97 | 2.97 | 2.97 | -0.01 (-0.34%) | 149,600 |
15 Sep 2020 | MYR | 2.99 | 2.99 | 2.93 | 2.98 | 2.98 | +0.05 (+1.71%) | 35,400 |
14 Sep 2020 | MYR | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | +0.08 (+2.81%) | 64,000 |
11 Sep 2020 | MYR | 2.81 | 2.85 | 2.76 | 2.85 | 2.85 | 0.0 (0.0%) | 143,000 |
10 Sep 2020 | MYR | 2.92 | 2.92 | 2.84 | 2.85 | 2.85 | -0.09 (-3.06%) | 63,800 |
9 Sep 2020 | MYR | 2.96 | 2.97 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 107,600 |
8 Sep 2020 | MYR | 2.98 | 3.15 | 2.96 | 2.96 | 2.96 | -0.01 (-0.34%) | 77,700 |
7 Sep 2020 | MYR | 3.04 | 3.06 | 2.97 | 2.97 | 2.97 | -0.06 (-1.98%) | 78,800 |
4 Sep 2020 | MYR | 3.04 | 3.04 | 2.99 | 3.03 | 3.03 | -0.02 (-0.66%) | 79,500 |
3 Sep 2020 | MYR | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.04 (-1.29%) | 35,400 |
2 Sep 2020 | MYR | 3.1 | 3.1 | 3.06 | 3.09 | 3.09 | -0.03 (-0.96%) | 71,900 |
1 Sep 2020 | MYR | 3.14 | 3.2 | 3.06 | 3.12 | 3.12 | -0.02 (-0.64%) | 122,900 |
28 Aug 2020 | MYR | 3.16 | 3.19 | 3.12 | 3.14 | 3.14 | -0.03 (-0.95%) | 82,400 |
27 Aug 2020 | MYR | 3.22 | 3.24 | 3.16 | 3.17 | 3.17 | -0.07 (-2.16%) | 129,400 |
26 Aug 2020 | MYR | 3.25 | 3.36 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 101,600 |
25 Aug 2020 | MYR | 3.27 | 3.44 | 3.22 | 3.29 | 3.29 | +0.12 (+3.79%) | 682,500 |
24 Aug 2020 | MYR | 3.1 | 3.28 | 3.1 | 3.17 | 3.17 | +0.09 (+2.92%) | 292,300 |