Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2020 | MYR | 2.93 | 3.09 | 2.93 | 3.06 | 3.06 | +0.13 (+4.44%) | 399,500 |
2 Nov 2020 | MYR | 2.97 | 2.97 | 2.89 | 2.93 | 2.93 | -0.05 (-1.68%) | 959,500 |
30 Oct 2020 | MYR | 3 | 3 | 2.93 | 2.98 | 2.98 | -0.05 (-1.65%) | 3,020,800 |
28 Oct 2020 | MYR | 3.08 | 3.09 | 3 | 3.03 | 3.03 | -0.06 (-1.94%) | 1,876,200 |
27 Oct 2020 | MYR | 3.12 | 3.12 | 3.07 | 3.09 | 3.09 | -0.03 (-0.96%) | 836,200 |
26 Oct 2020 | MYR | 3.15 | 3.15 | 3.06 | 3.12 | 3.12 | -0.03 (-0.95%) | 1,277,200 |
23 Oct 2020 | MYR | 3.13 | 3.2 | 3.13 | 3.15 | 3.15 | +0.03 (+0.96%) | 1,570,600 |
22 Oct 2020 | MYR | 3.15 | 3.15 | 3.06 | 3.12 | 3.12 | -0.01 (-0.32%) | 1,208,000 |
21 Oct 2020 | MYR | 3.15 | 3.16 | 3.07 | 3.13 | 3.13 | -0.02 (-0.63%) | 927,800 |
20 Oct 2020 | MYR | 3.16 | 3.17 | 3.02 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,269,900 |
19 Oct 2020 | MYR | 2.89 | 3.18 | 2.89 | 3.16 | 3.16 | +0.29 (+10.10%) | 3,423,800 |
16 Oct 2020 | MYR | 2.84 | 2.9 | 2.83 | 2.87 | 2.87 | +1.47 (+105.00%) | 1,327,100 |
16 Oct 2020 |
|
|||||||
15 Oct 2020 | MYR | 2.75 | 2.83 | 2.73 | 2.8 | 2.8 | +0.055 (+2.00%) | 3,605,400 |
14 Oct 2020 | MYR | 2.6 | 2.75 | 2.595 | 2.745 | 2.745 | +0.15 (+5.78%) | 1,266,400 |
13 Oct 2020 | MYR | 2.62 | 2.62 | 2.59 | 2.595 | 2.595 | -0.025 (-0.95%) | 394,200 |
12 Oct 2020 | MYR | 2.64 | 2.64 | 2.61 | 2.62 | 2.62 | -0.02 (-0.76%) | 323,800 |
9 Oct 2020 | MYR | 2.655 | 2.655 | 2.615 | 2.64 | 2.64 | -0.015 (-0.56%) | 445,400 |
8 Oct 2020 | MYR | 2.65 | 2.66 | 2.635 | 2.655 | 2.655 | 0.0 (0.0%) | 311,000 |
7 Oct 2020 | MYR | 2.6 | 2.655 | 2.6 | 2.655 | 2.655 | +0.055 (+2.12%) | 439,600 |
6 Oct 2020 | MYR | 2.66 | 2.67 | 2.575 | 2.6 | 2.6 | -0.04 (-1.52%) | 923,000 |
5 Oct 2020 | MYR | 2.63 | 2.665 | 2.63 | 2.64 | 2.64 | +0.01 (+0.38%) | 1,201,600 |
2 Oct 2020 | MYR | 2.62 | 2.665 | 2.605 | 2.63 | 2.63 | +0.005 (+0.19%) | 1,026,800 |
1 Oct 2020 | MYR | 2.6 | 2.63 | 2.595 | 2.625 | 2.625 | +0.04 (+1.55%) | 617,400 |
30 Sep 2020 | MYR | 2.615 | 2.65 | 2.555 | 2.585 | 2.585 | -0.01 (-0.39%) | 1,120,800 |
29 Sep 2020 | MYR | 2.675 | 2.69 | 2.585 | 2.595 | 2.595 | -0.055 (-2.08%) | 702,400 |
28 Sep 2020 | MYR | 2.54 | 2.69 | 2.54 | 2.65 | 2.65 | +0.125 (+4.95%) | 1,212,200 |
25 Sep 2020 | MYR | 2.465 | 2.525 | 2.465 | 2.525 | 2.525 | +0.07 (+2.85%) | 636,800 |
24 Sep 2020 | MYR | 2.45 | 2.47 | 2.415 | 2.455 | 2.455 | -0.005 (-0.20%) | 564,600 |
23 Sep 2020 | MYR | 2.4 | 2.49 | 2.4 | 2.46 | 2.46 | +0.06 (+2.50%) | 1,918,400 |
22 Sep 2020 | MYR | 2.36 | 2.415 | 2.355 | 2.4 | 2.4 | +0.025 (+1.05%) | 1,620,200 |