Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | MYR | 3.53 | 3.57 | 3.44 | 3.47 | 3.47 | -0.06 (-1.70%) | 288,800 |
1 Sep 2020 | MYR | 3.56 | 3.66 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 315,800 |
28 Aug 2020 | MYR | 3.55 | 3.7 | 3.5 | 3.56 | 3.56 | -0.01 (-0.28%) | 660,400 |
27 Aug 2020 | MYR | 3.72 | 3.84 | 3.55 | 3.57 | 3.57 | -0.15 (-4.03%) | 607,500 |
26 Aug 2020 | MYR | 3.83 | 3.95 | 3.68 | 3.72 | 3.72 | -0.1 (-2.62%) | 741,800 |
25 Aug 2020 | MYR | 3.84 | 4.18 | 3.76 | 3.82 | 3.82 | +0.06 (+1.60%) | 5,390,100 |
24 Aug 2020 | MYR | 3.41 | 3.77 | 3.4 | 3.76 | 3.76 | +0.35 (+10.26%) | 1,431,500 |
21 Aug 2020 | MYR | 3.44 | 3.52 | 3.38 | 3.41 | 3.41 | -0.03 (-0.87%) | 383,500 |
19 Aug 2020 | MYR | 3.49 | 3.58 | 3.43 | 3.44 | 3.44 | -0.04 (-1.15%) | 205,500 |
18 Aug 2020 | MYR | 3.35 | 3.49 | 3.31 | 3.48 | 3.48 | +0.1 (+2.96%) | 458,300 |
17 Aug 2020 | MYR | 3.45 | 3.48 | 3.29 | 3.38 | 3.38 | -0.06 (-1.74%) | 300,500 |
14 Aug 2020 | MYR | 3.64 | 3.64 | 3.4 | 3.44 | 3.44 | -0.24 (-6.52%) | 589,900 |
13 Aug 2020 | MYR | 3.69 | 3.75 | 3.61 | 3.68 | 3.68 | -0.01 (-0.27%) | 206,100 |
12 Aug 2020 | MYR | 3.76 | 3.9 | 3.54 | 3.69 | 3.69 | -0.04 (-1.07%) | 836,100 |
11 Aug 2020 | MYR | 3.77 | 3.85 | 3.7 | 3.73 | 3.73 | -0.06 (-1.58%) | 476,600 |
10 Aug 2020 | MYR | 3.81 | 3.95 | 3.72 | 3.79 | 3.79 | +0.07 (+1.88%) | 998,300 |
7 Aug 2020 | MYR | 3.9 | 3.91 | 3.68 | 3.72 | 3.72 | -0.11 (-2.87%) | 688,700 |
6 Aug 2020 | MYR | 3.99 | 4 | 3.78 | 3.83 | 3.83 | -0.02 (-0.52%) | 838,600 |
5 Aug 2020 | MYR | 3.69 | 4.03 | 3.69 | 3.85 | 3.85 | +0.21 (+5.77%) | 1,868,300 |
4 Aug 2020 | MYR | 3.6 | 3.69 | 3.54 | 3.64 | 3.64 | +0.1 (+2.82%) | 1,016,300 |
3 Aug 2020 | MYR | 3.38 | 3.6 | 3.37 | 3.54 | 3.54 | +0.17 (+5.04%) | 839,100 |
30 Jul 2020 | MYR | 3.34 | 3.41 | 3.31 | 3.37 | 3.37 | +0.05 (+1.51%) | 606,500 |
29 Jul 2020 | MYR | 3.41 | 3.45 | 3.2 | 3.32 | 3.32 | -0.03 (-0.90%) | 504,300 |
28 Jul 2020 | MYR | 3.34 | 3.49 | 3.31 | 3.35 | 3.35 | +0.04 (+1.21%) | 665,400 |
27 Jul 2020 | MYR | 3.25 | 3.45 | 3.25 | 3.31 | 3.31 | +0.05 (+1.53%) | 1,375,500 |
24 Jul 2020 | MYR | 3.37 | 3.42 | 3.11 | 3.26 | 3.26 | -0.14 (-4.12%) | 1,696,000 |
23 Jul 2020 | MYR | 4.2 | 4.55 | 3.4 | 3.4 | 3.4 | -0.57 (-14.36%) | 7,286,000 |
22 Jul 2020 | MYR | 3.1 | 3.97 | 3.1 | 3.97 | 3.97 | +0.91 (+29.74%) | 5,061,900 |
21 Jul 2020 | MYR | 2.9 | 3.16 | 2.88 | 3.06 | 3.06 | +0.16 (+5.52%) | 416,600 |
20 Jul 2020 | MYR | 2.89 | 2.91 | 2.86 | 2.9 | 2.9 | +0.01 (+0.35%) | 72,700 |