Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2020 | MYR | 4.1 | 4.11 | 4.04 | 4.08 | 4.08 | -0.02 (-0.49%) | 2,739,000 |
2 Sep 2020 | MYR | 4.1 | 4.12 | 4.04 | 4.1 | 4.1 | +0.01 (+0.24%) | 6,485,900 |
1 Sep 2020 | MYR | 4.04 | 4.11 | 3.99 | 4.09 | 4.09 | +0.14 (+3.54%) | 6,818,500 |
28 Aug 2020 | MYR | 4.18 | 4.18 | 3.95 | 3.95 | 3.95 | -0.19 (-4.59%) | 9,004,400 |
27 Aug 2020 | MYR | 4.13 | 4.18 | 4.09 | 4.14 | 4.14 | -0.01 (-0.24%) | 5,860,900 |
26 Aug 2020 | MYR | 4.2 | 4.21 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,976,600 |
25 Aug 2020 | MYR | 4.16 | 4.21 | 4.12 | 4.2 | 4.2 | +0.04 (+0.96%) | 4,104,500 |
24 Aug 2020 | MYR | 4.17 | 4.17 | 4.15 | 4.16 | 4.16 | +0.02 (+0.48%) | 1,293,900 |
21 Aug 2020 | MYR | 4.23 | 4.24 | 4.12 | 4.14 | 4.14 | -0.05 (-1.19%) | 2,884,700 |
19 Aug 2020 | MYR | 4.2 | 4.24 | 4.17 | 4.19 | 4.19 | -0.03 (-0.71%) | 1,790,800 |
18 Aug 2020 | MYR | 4.24 | 4.26 | 4.14 | 4.22 | 4.22 | +0.02 (+0.48%) | 3,110,600 |
17 Aug 2020 | MYR | 4.17 | 4.25 | 4.17 | 4.2 | 4.2 | +0.04 (+0.96%) | 4,507,100 |
14 Aug 2020 | MYR | 4.12 | 4.22 | 4.11 | 4.16 | 4.16 | +0.04 (+0.97%) | 2,718,100 |
13 Aug 2020 | MYR | 4.13 | 4.15 | 4.1 | 4.12 | 4.12 | +0.01 (+0.24%) | 3,343,300 |
12 Aug 2020 | MYR | 4.15 | 4.17 | 4.11 | 4.11 | 4.11 | -0.03 (-0.72%) | 1,066,100 |
11 Aug 2020 | MYR | 4.18 | 4.19 | 4.09 | 4.14 | 4.14 | -0.07 (-1.66%) | 2,491,000 |
10 Aug 2020 | MYR | 4.16 | 4.22 | 4.15 | 4.21 | 4.21 | +0.03 (+0.72%) | 1,122,400 |
7 Aug 2020 | MYR | 4.2 | 4.22 | 4.14 | 4.18 | 4.18 | -0.03 (-0.71%) | 1,826,900 |
6 Aug 2020 | MYR | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | +0.06 (+1.45%) | 1,868,200 |
5 Aug 2020 | MYR | 4.13 | 4.22 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 3,958,700 |
4 Aug 2020 | MYR | 4.17 | 4.17 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 2,037,700 |
3 Aug 2020 | MYR | 4.25 | 4.25 | 4.12 | 4.16 | 4.16 | -0.09 (-2.12%) | 5,553,500 |
30 Jul 2020 | MYR | 4.25 | 4.27 | 4.16 | 4.25 | 4.25 | 0.0 (0.0%) | 3,368,800 |
29 Jul 2020 | MYR | 4.24 | 4.27 | 4.2 | 4.25 | 4.25 | +0.01 (+0.24%) | 1,889,300 |
28 Jul 2020 | MYR | 4.21 | 4.27 | 4.19 | 4.24 | 4.24 | +0.04 (+0.95%) | 2,351,800 |
27 Jul 2020 | MYR | 4.2 | 4.22 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 2,579,300 |
24 Jul 2020 | MYR | 4.25 | 4.25 | 4.16 | 4.19 | 4.19 | -0.07 (-1.64%) | 3,002,300 |
23 Jul 2020 | MYR | 4.23 | 4.27 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 974,900 |
22 Jul 2020 | MYR | 4.28 | 4.32 | 4.21 | 4.23 | 4.23 | -0.02 (-0.47%) | 1,871,700 |
21 Jul 2020 | MYR | 4.3 | 4.35 | 4.25 | 4.25 | 4.25 | -0.08 (-1.85%) | 2,135,600 |