Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 8.05 | 8.16 | 7.99 | 8.13 | 8.13 | +0.09 (+1.12%) | 7,805,300 |
16 Oct 2020 | MYR | 8.07 | 8.1 | 7.91 | 8.04 | 8.04 | +0.06 (+0.75%) | 7,511,600 |
15 Oct 2020 | MYR | 8 | 8.1 | 7.72 | 7.98 | 7.98 | 0.0 (0.0%) | 10,023,300 |
14 Oct 2020 | MYR | 7.55 | 8.02 | 7.54 | 7.98 | 7.98 | +0.47 (+6.26%) | 17,315,900 |
13 Oct 2020 | MYR | 7.46 | 7.55 | 7.46 | 7.51 | 7.51 | +0.06 (+0.81%) | 7,270,800 |
12 Oct 2020 | MYR | 7.27 | 7.5 | 7.27 | 7.45 | 7.45 | +0.22 (+3.04%) | 7,335,100 |
9 Oct 2020 | MYR | 7.4 | 7.48 | 7.23 | 7.23 | 7.23 | +3.615 (+100%) | 4,012,100 |
9 Oct 2020 |
|
|||||||
8 Oct 2020 | MYR | 7.4 | 7.41 | 7.15 | 7.23 | 7.23 | -0.11 (-1.50%) | 14,964,000 |
7 Oct 2020 | MYR | 7.26 | 7.44 | 7.26 | 7.34 | 7.34 | -0.01 (-0.14%) | 5,507,600 |
6 Oct 2020 | MYR | 7.59 | 7.59 | 7.23 | 7.35 | 7.35 | -0.17 (-2.26%) | 7,372,200 |
5 Oct 2020 | MYR | 7.33 | 7.6 | 7.32 | 7.52 | 7.52 | +0.21 (+2.87%) | 11,129,800 |
2 Oct 2020 | MYR | 6.76 | 7.35 | 6.68 | 7.31 | 7.31 | +0.56 (+8.30%) | 13,646,200 |
1 Oct 2020 | MYR | 6.84 | 6.92 | 6.68 | 6.75 | 6.75 | -0.09 (-1.32%) | 7,062,200 |
30 Sep 2020 | MYR | 6.95 | 7.03 | 6.76 | 6.84 | 6.84 | -0.11 (-1.58%) | 8,699,200 |
29 Sep 2020 | MYR | 7.2 | 7.24 | 6.88 | 6.95 | 6.95 | -0.18 (-2.52%) | 10,420,600 |
28 Sep 2020 | MYR | 7.05 | 7.34 | 7.04 | 7.13 | 7.13 | +0.23 (+3.33%) | 21,965,600 |
25 Sep 2020 | MYR | 6.6 | 7 | 6.6 | 6.9 | 6.9 | +0.4 (+6.15%) | 13,543,800 |
24 Sep 2020 | MYR | 5.99 | 6.55 | 5.95 | 6.5 | 6.5 | +0.55 (+9.24%) | 18,086,800 |
23 Sep 2020 | MYR | 5.96 | 6.07 | 5.9 | 5.95 | 5.95 | -0.04 (-0.67%) | 10,315,200 |
22 Sep 2020 | MYR | 5.97 | 6.06 | 5.82 | 5.99 | 5.99 | +0.02 (+0.34%) | 8,506,200 |
21 Sep 2020 | MYR | 6.05 | 6.09 | 5.95 | 5.97 | 5.97 | -0.07 (-1.16%) | 5,864,400 |
18 Sep 2020 | MYR | 5.98 | 6.1 | 5.77 | 6.04 | 6.04 | +0.04 (+0.67%) | 8,397,600 |
17 Sep 2020 | MYR | 6.05 | 6.21 | 5.94 | 6 | 6 | +0.15 (+2.56%) | 22,030,400 |
15 Sep 2020 | MYR | 5.53 | 5.95 | 5.52 | 5.85 | 5.85 | +0.3 (+5.41%) | 14,724,000 |
14 Sep 2020 | MYR | 5.46 | 5.78 | 5.44 | 5.55 | 5.55 | +0.21 (+3.93%) | 27,743,200 |
11 Sep 2020 | MYR | 4.8 | 5.47 | 4.65 | 5.34 | 5.34 | +0.49 (+10.10%) | 41,603,600 |
10 Sep 2020 | MYR | 5.65 | 5.68 | 4.5 | 4.85 | 4.85 | -0.63 (-11.50%) | 36,804,400 |
9 Sep 2020 | MYR | 6.15 | 6.15 | 5.4 | 5.48 | 5.48 | -0.77 (-12.32%) | 23,325,600 |
8 Sep 2020 | MYR | 6.85 | 6.85 | 6.25 | 6.25 | 6.25 | -0.6 (-8.76%) | 13,687,000 |
7 Sep 2020 | MYR | 6.74 | 6.85 | 6.68 | 6.85 | 6.85 | +0.15 (+2.24%) | 6,447,600 |