Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 2.85 | 2.92 | 2.83 | 2.9 | 2.9 | +0.08 (+2.84%) | 2,780,900 |
16 Oct 2020 | MYR | 2.79 | 2.86 | 2.76 | 2.82 | 2.82 | +0.04 (+1.44%) | 1,595,600 |
15 Oct 2020 | MYR | 2.76 | 2.78 | 2.7 | 2.78 | 2.78 | +0.03 (+1.09%) | 1,293,700 |
14 Oct 2020 | MYR | 2.64 | 2.75 | 2.6 | 2.75 | 2.75 | +0.1 (+3.77%) | 1,272,100 |
13 Oct 2020 | MYR | 2.61 | 2.72 | 2.57 | 2.65 | 2.65 | +0.06 (+2.32%) | 2,537,600 |
12 Oct 2020 | MYR | 2.63 | 2.64 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 1,077,200 |
9 Oct 2020 | MYR | 2.69 | 2.69 | 2.6 | 2.6 | 2.6 | -0.09 (-3.35%) | 1,211,000 |
8 Oct 2020 | MYR | 2.7 | 2.73 | 2.59 | 2.69 | 2.69 | +0.03 (+1.13%) | 1,849,300 |
7 Oct 2020 | MYR | 2.55 | 2.66 | 2.52 | 2.66 | 2.66 | +0.1 (+3.91%) | 2,729,800 |
6 Oct 2020 | MYR | 2.6 | 2.61 | 2.53 | 2.56 | 2.56 | -0.03 (-1.16%) | 1,354,300 |
5 Oct 2020 | MYR | 2.63 | 2.7 | 2.58 | 2.59 | 2.59 | -0.06 (-2.26%) | 1,390,400 |
2 Oct 2020 | MYR | 2.65 | 2.65 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 773,200 |
1 Oct 2020 | MYR | 2.7 | 2.72 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 2,194,600 |
30 Sep 2020 | MYR | 2.65 | 2.66 | 2.62 | 2.65 | 2.65 | -0.02 (-0.75%) | 1,667,400 |
29 Sep 2020 | MYR | 2.75 | 2.75 | 2.67 | 2.67 | 2.67 | -0.06 (-2.20%) | 1,879,700 |
28 Sep 2020 | MYR | 2.7 | 2.78 | 2.67 | 2.73 | 2.73 | +0.04 (+1.49%) | 515,400 |
25 Sep 2020 | MYR | 2.66 | 2.7 | 2.62 | 2.69 | 2.69 | +0.03 (+1.13%) | 2,084,300 |
24 Sep 2020 | MYR | 2.58 | 2.67 | 2.56 | 2.66 | 2.66 | +0.06 (+2.31%) | 862,700 |
23 Sep 2020 | MYR | 2.72 | 2.74 | 2.57 | 2.6 | 2.6 | -0.11 (-4.06%) | 1,891,300 |
22 Sep 2020 | MYR | 2.71 | 2.74 | 2.65 | 2.71 | 2.71 | -0.04 (-1.45%) | 768,900 |
21 Sep 2020 | MYR | 2.75 | 2.78 | 2.7 | 2.75 | 2.75 | 0.0 (0.0%) | 1,864,300 |
18 Sep 2020 | MYR | 2.77 | 2.79 | 2.6 | 2.75 | 2.75 | -0.01 (-0.36%) | 1,691,600 |
17 Sep 2020 | MYR | 2.75 | 2.76 | 2.71 | 2.76 | 2.76 | +0.01 (+0.36%) | 2,828,800 |
15 Sep 2020 | MYR | 2.84 | 2.84 | 2.75 | 2.75 | 2.75 | -0.09 (-3.17%) | 1,441,000 |
14 Sep 2020 | MYR | 2.7 | 2.85 | 2.7 | 2.84 | 2.84 | +0.14 (+5.19%) | 2,090,900 |
11 Sep 2020 | MYR | 2.6 | 2.82 | 2.53 | 2.7 | 2.7 | +0.1 (+3.85%) | 2,485,300 |
10 Sep 2020 | MYR | 2.68 | 2.68 | 2.5 | 2.6 | 2.6 | -0.05 (-1.89%) | 2,109,500 |
9 Sep 2020 | MYR | 2.49 | 2.67 | 2.43 | 2.65 | 2.65 | +0.08 (+3.11%) | 4,705,700 |
8 Sep 2020 | MYR | 2.74 | 2.74 | 2.56 | 2.57 | 2.57 | -0.18 (-6.55%) | 1,996,800 |
7 Sep 2020 | MYR | 2.85 | 2.88 | 2.67 | 2.75 | 2.75 | -0.12 (-4.18%) | 1,263,800 |