Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | MYR | 2.475 | 2.475 | 2.375 | 2.375 | 2.375 | -0.1 (-4.04%) | 1,183,000 |
18 Sep 2020 | MYR | 2.475 | 2.48 | 2.46 | 2.475 | 2.475 | 0.0 (0.0%) | 941,800 |
17 Sep 2020 | MYR | 2.46 | 2.53 | 2.41 | 2.475 | 2.475 | +0.03 (+1.23%) | 3,525,400 |
15 Sep 2020 | MYR | 2.465 | 2.47 | 2.44 | 2.445 | 2.445 | +0.02 (+0.82%) | 1,907,400 |
14 Sep 2020 | MYR | 2.4 | 2.435 | 2.4 | 2.425 | 2.425 | +0.03 (+1.25%) | 1,238,600 |
11 Sep 2020 | MYR | 2.35 | 2.44 | 2.3 | 2.395 | 2.395 | +0.03 (+1.27%) | 1,197,600 |
10 Sep 2020 | MYR | 2.5 | 2.525 | 2.365 | 2.365 | 2.365 | -0.11 (-4.44%) | 1,985,400 |
9 Sep 2020 | MYR | 2.525 | 2.525 | 2.455 | 2.475 | 2.475 | -0.1 (-3.88%) | 1,196,400 |
8 Sep 2020 | MYR | 2.575 | 2.61 | 2.45 | 2.575 | 2.575 | 0.0 (0.0%) | 3,290,200 |
7 Sep 2020 | MYR | 2.74 | 2.75 | 2.5 | 2.575 | 2.575 | -0.145 (-5.33%) | 1,629,600 |
4 Sep 2020 | MYR | 2.725 | 2.79 | 2.695 | 2.72 | 2.72 | -0.08 (-2.86%) | 1,026,600 |
3 Sep 2020 | MYR | 2.71 | 2.86 | 2.685 | 2.8 | 2.8 | +0.09 (+3.32%) | 1,912,000 |
2 Sep 2020 | MYR | 2.72 | 2.725 | 2.695 | 2.71 | 2.71 | -0.01 (-0.37%) | 623,600 |
1 Sep 2020 | MYR | 2.675 | 2.725 | 2.655 | 2.72 | 2.72 | +0.025 (+0.93%) | 760,600 |
28 Aug 2020 | MYR | 2.75 | 2.75 | 2.67 | 2.695 | 2.695 | -0.07 (-2.53%) | 1,832,200 |
27 Aug 2020 | MYR | 2.785 | 2.825 | 2.765 | 2.765 | 2.765 | -0.025 (-0.90%) | 1,454,200 |
26 Aug 2020 | MYR | 2.73 | 2.81 | 2.73 | 2.79 | 2.79 | +0.065 (+2.39%) | 1,745,200 |
25 Aug 2020 | MYR | 2.655 | 2.74 | 2.64 | 2.725 | 2.725 | +0.065 (+2.44%) | 2,718,600 |
24 Aug 2020 | MYR | 2.69 | 2.69 | 2.605 | 2.66 | 2.66 | -0.045 (-1.66%) | 2,627,000 |
21 Aug 2020 | MYR | 2.65 | 2.735 | 2.645 | 2.705 | 2.705 | +0.13 (+5.05%) | 4,635,600 |
19 Aug 2020 | MYR | 2.465 | 2.585 | 2.45 | 2.575 | 2.575 | +0.11 (+4.46%) | 2,913,200 |
18 Aug 2020 | MYR | 2.48 | 2.5 | 2.435 | 2.465 | 2.465 | 0.0 (0.0%) | 2,211,000 |
17 Aug 2020 | MYR | 2.35 | 2.5 | 2.35 | 2.465 | 2.465 | +0.19 (+8.35%) | 3,904,800 |
14 Aug 2020 | MYR | 2.345 | 2.345 | 2.255 | 2.275 | 2.275 | -0.07 (-2.99%) | 463,200 |
13 Aug 2020 | MYR | 2.37 | 2.37 | 2.315 | 2.345 | 2.345 | -0.005 (-0.21%) | 126,800 |
12 Aug 2020 | MYR | 2.35 | 2.36 | 2.245 | 2.35 | 2.35 | +0.025 (+1.08%) | 1,394,400 |
11 Aug 2020 | MYR | 2.315 | 2.375 | 2.305 | 2.325 | 2.325 | +0.05 (+2.20%) | 410,400 |
10 Aug 2020 | MYR | 2.3 | 2.305 | 2.215 | 2.275 | 2.275 | -0.035 (-1.52%) | 1,239,400 |
7 Aug 2020 | MYR | 2.365 | 2.39 | 2.3 | 2.31 | 2.31 | -0.055 (-2.33%) | 858,600 |
6 Aug 2020 | MYR | 2.375 | 2.385 | 2.36 | 2.365 | 2.365 | -0.005 (-0.21%) | 306,400 |