Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 2.79 | 2.89 | 2.77 | 2.87 | 2.87 | -0.03 (-1.03%) | 2,238,700 |
3 Sep 2020 | MYR | 2.95 | 2.98 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 1,617,000 |
2 Sep 2020 | MYR | 2.85 | 2.95 | 2.84 | 2.92 | 2.92 | +0.09 (+3.18%) | 3,515,500 |
1 Sep 2020 | MYR | 2.8 | 2.84 | 2.75 | 2.83 | 2.83 | +0.08 (+2.91%) | 1,118,000 |
28 Aug 2020 | MYR | 2.85 | 2.89 | 2.75 | 2.75 | 2.75 | -0.1 (-3.51%) | 1,681,700 |
27 Aug 2020 | MYR | 2.89 | 2.9 | 2.85 | 2.85 | 2.85 | -0.03 (-1.04%) | 1,718,400 |
26 Aug 2020 | MYR | 2.85 | 2.91 | 2.82 | 2.88 | 2.88 | +0.03 (+1.05%) | 1,782,200 |
25 Aug 2020 | MYR | 2.89 | 2.89 | 2.81 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,807,600 |
24 Aug 2020 | MYR | 2.88 | 2.95 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 2,858,500 |
21 Aug 2020 | MYR | 2.91 | 2.92 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 2,525,100 |
19 Aug 2020 | MYR | 2.8 | 2.89 | 2.73 | 2.89 | 2.89 | +0.12 (+4.33%) | 3,486,100 |
18 Aug 2020 | MYR | 2.66 | 2.85 | 2.66 | 2.77 | 2.77 | +0.11 (+4.14%) | 2,231,900 |
17 Aug 2020 | MYR | 2.68 | 2.72 | 2.59 | 2.66 | 2.66 | -0.04 (-1.48%) | 4,690,700 |
14 Aug 2020 | MYR | 2.78 | 2.79 | 2.7 | 2.7 | 2.7 | -0.08 (-2.88%) | 2,527,400 |
13 Aug 2020 | MYR | 2.75 | 2.79 | 2.73 | 2.78 | 2.78 | +0.03 (+1.09%) | 2,003,900 |
12 Aug 2020 | MYR | 2.74 | 2.76 | 2.52 | 2.75 | 2.75 | 0.0 (0.0%) | 3,598,800 |
11 Aug 2020 | MYR | 2.8 | 2.85 | 2.75 | 2.75 | 2.75 | -0.03 (-1.08%) | 4,835,800 |
10 Aug 2020 | MYR | 2.84 | 2.88 | 2.65 | 2.78 | 2.78 | -0.1 (-3.47%) | 5,866,700 |
7 Aug 2020 | MYR | 2.95 | 2.96 | 2.83 | 2.88 | 2.88 | -0.07 (-2.37%) | 4,210,700 |
6 Aug 2020 | MYR | 2.96 | 2.99 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 4,182,500 |
5 Aug 2020 | MYR | 2.97 | 3.01 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 9,394,800 |
4 Aug 2020 | MYR | 2.82 | 3.05 | 2.82 | 2.96 | 2.96 | +0.18 (+6.47%) | 10,419,600 |
3 Aug 2020 | MYR | 2.6 | 2.84 | 2.6 | 2.78 | 2.78 | +0.22 (+8.59%) | 12,517,600 |
30 Jul 2020 | MYR | 2.55 | 2.64 | 2.5 | 2.56 | 2.56 | +0.04 (+1.59%) | 8,850,900 |
29 Jul 2020 | MYR | 2.39 | 2.52 | 2.39 | 2.52 | 2.52 | +0.15 (+6.33%) | 9,554,000 |
28 Jul 2020 | MYR | 2.39 | 2.4 | 2.34 | 2.37 | 2.37 | +0.02 (+0.85%) | 2,451,400 |
27 Jul 2020 | MYR | 2.38 | 2.43 | 2.33 | 2.35 | 2.35 | -0.04 (-1.67%) | 1,023,200 |
24 Jul 2020 | MYR | 2.4 | 2.4 | 2.35 | 2.39 | 2.39 | -0.02 (-0.83%) | 4,553,800 |
23 Jul 2020 | MYR | 2.43 | 2.45 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 1,842,900 |
22 Jul 2020 | MYR | 2.4 | 2.45 | 2.38 | 2.42 | 2.42 | +0.02 (+0.83%) | 3,994,100 |