Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | MYR | 3.11 | 3.11 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 63,100 |
19 Aug 2020 | MYR | 3.2 | 3.25 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 83,000 |
18 Aug 2020 | MYR | 3.1 | 3.15 | 3 | 3.15 | 3.15 | 0.0 (0.0%) | 96,200 |
17 Aug 2020 | MYR | 3.22 | 3.22 | 3.11 | 3.15 | 3.15 | -0.05 (-1.56%) | 80,300 |
14 Aug 2020 | MYR | 3.28 | 3.28 | 3.17 | 3.2 | 3.2 | -0.14 (-4.19%) | 80,600 |
13 Aug 2020 | MYR | 3.4 | 3.4 | 3.3 | 3.34 | 3.34 | -0.05 (-1.47%) | 98,300 |
12 Aug 2020 | MYR | 3.27 | 3.53 | 3.2 | 3.39 | 3.39 | +0.16 (+4.95%) | 378,000 |
11 Aug 2020 | MYR | 3.45 | 3.45 | 3.2 | 3.23 | 3.23 | -0.22 (-6.38%) | 297,200 |
10 Aug 2020 | MYR | 3.45 | 3.47 | 3.32 | 3.45 | 3.45 | +0.1 (+2.99%) | 148,600 |
7 Aug 2020 | MYR | 3.6 | 3.6 | 3.31 | 3.35 | 3.35 | -0.2 (-5.63%) | 281,500 |
6 Aug 2020 | MYR | 3.62 | 3.67 | 3.5 | 3.55 | 3.55 | -0.06 (-1.66%) | 161,300 |
5 Aug 2020 | MYR | 3.45 | 3.74 | 3.45 | 3.61 | 3.61 | +0.17 (+4.94%) | 686,500 |
4 Aug 2020 | MYR | 3.42 | 3.57 | 3.38 | 3.44 | 3.44 | +0.01 (+0.29%) | 374,600 |
3 Aug 2020 | MYR | 3.55 | 3.58 | 3.4 | 3.43 | 3.43 | -0.17 (-4.72%) | 445,900 |
30 Jul 2020 | MYR | 3.51 | 3.75 | 3.51 | 3.6 | 3.6 | +0.13 (+3.75%) | 1,049,300 |
29 Jul 2020 | MYR | 3.2 | 3.58 | 3.2 | 3.47 | 3.47 | +0.38 (+12.30%) | 1,207,300 |
28 Jul 2020 | MYR | 2.84 | 3.35 | 2.84 | 3.09 | 3.09 | +0.3 (+10.75%) | 646,300 |
27 Jul 2020 | MYR | 2.76 | 2.85 | 2.76 | 2.79 | 2.79 | -0.06 (-2.11%) | 69,800 |
24 Jul 2020 | MYR | 2.96 | 2.96 | 2.8 | 2.85 | 2.85 | -0.13 (-4.36%) | 257,800 |
23 Jul 2020 | MYR | 3.2 | 3.4 | 2.98 | 2.98 | 2.98 | -0.18 (-5.70%) | 1,066,900 |
22 Jul 2020 | MYR | 2.65 | 3.22 | 2.64 | 3.16 | 3.16 | +0.6 (+23.44%) | 1,359,400 |
21 Jul 2020 | MYR | 2.52 | 2.59 | 2.52 | 2.56 | 2.56 | +0.02 (+0.79%) | 22,300 |
20 Jul 2020 | MYR | 2.54 | 2.54 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 12,600 |
17 Jul 2020 | MYR | 2.55 | 2.56 | 2.54 | 2.54 | 2.54 | -0.02 (-0.78%) | 25,300 |
16 Jul 2020 | MYR | 2.53 | 2.57 | 2.53 | 2.56 | 2.56 | +0.02 (+0.79%) | 16,100 |
15 Jul 2020 | MYR | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | +0.01 (+0.40%) | 31,500 |
14 Jul 2020 | MYR | 2.53 | 2.54 | 2.53 | 2.53 | 2.53 | +0.01 (+0.40%) | 23,900 |
13 Jul 2020 | MYR | 2.54 | 2.56 | 2.5 | 2.52 | 2.52 | -0.02 (-0.79%) | 49,600 |
10 Jul 2020 | MYR | 2.54 | 2.54 | 2.5 | 2.54 | 2.54 | 0.0 (0.0%) | 35,800 |
9 Jul 2020 | MYR | 2.54 | 2.58 | 2.54 | 2.54 | 2.54 | -0.01 (-0.39%) | 74,100 |