Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2020 | MYR | 3.13 | 3.2 | 3 | 3.2 | 3.2 | +0.05 (+1.59%) | 2,399,900 |
30 Oct 2020 | MYR | 3.28 | 3.28 | 3.13 | 3.15 | 3.15 | -0.13 (-3.96%) | 2,010,100 |
28 Oct 2020 | MYR | 3.37 | 3.37 | 3.28 | 3.28 | 3.28 | -0.07 (-2.09%) | 1,118,200 |
27 Oct 2020 | MYR | 3.39 | 3.4 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 1,032,100 |
26 Oct 2020 | MYR | 3.45 | 3.46 | 3.28 | 3.38 | 3.38 | 0.0 (0.0%) | 1,383,200 |
23 Oct 2020 | MYR | 3.35 | 3.52 | 3.35 | 3.38 | 3.38 | +0.04 (+1.20%) | 2,992,300 |
22 Oct 2020 | MYR | 3.36 | 3.43 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 1,212,000 |
21 Oct 2020 | MYR | 3.4 | 3.49 | 3.36 | 3.37 | 3.37 | -0.07 (-2.03%) | 1,358,100 |
20 Oct 2020 | MYR | 3.5 | 3.55 | 3.36 | 3.44 | 3.44 | -0.05 (-1.43%) | 2,569,600 |
19 Oct 2020 | MYR | 3.59 | 3.59 | 3.47 | 3.49 | 3.49 | -0.03 (-0.85%) | 1,877,800 |
16 Oct 2020 | MYR | 3.59 | 3.61 | 3.52 | 3.52 | 3.52 | -0.04 (-1.12%) | 777,200 |
15 Oct 2020 | MYR | 3.54 | 3.61 | 3.47 | 3.56 | 3.56 | +0.02 (+0.56%) | 2,299,400 |
14 Oct 2020 | MYR | 3.53 | 3.55 | 3.47 | 3.54 | 3.54 | +0.03 (+0.85%) | 1,034,900 |
13 Oct 2020 | MYR | 3.49 | 3.52 | 3.44 | 3.51 | 3.51 | +0.02 (+0.57%) | 662,300 |
12 Oct 2020 | MYR | 3.54 | 3.54 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 437,100 |
9 Oct 2020 | MYR | 3.5 | 3.59 | 3.46 | 3.53 | 3.53 | +0.01 (+0.28%) | 762,100 |
8 Oct 2020 | MYR | 3.56 | 3.6 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 1,686,400 |
7 Oct 2020 | MYR | 3.38 | 3.6 | 3.38 | 3.51 | 3.51 | +0.11 (+3.24%) | 2,184,200 |
6 Oct 2020 | MYR | 3.51 | 3.62 | 3.36 | 3.4 | 3.4 | -0.09 (-2.58%) | 4,021,600 |
5 Oct 2020 | MYR | 3.35 | 3.49 | 3.35 | 3.49 | 3.49 | +0.15 (+4.49%) | 2,046,800 |
2 Oct 2020 | MYR | 3.28 | 3.47 | 3.26 | 3.34 | 3.34 | +0.07 (+2.14%) | 3,901,600 |
1 Oct 2020 | MYR | 3.27 | 3.43 | 3.25 | 3.27 | 3.27 | 0.0 (0.0%) | 2,651,300 |
30 Sep 2020 | MYR | 3.34 | 3.34 | 3.26 | 3.27 | 3.27 | -0.07 (-2.10%) | 722,500 |
29 Sep 2020 | MYR | 3.31 | 3.41 | 3.3 | 3.34 | 3.34 | +0.05 (+1.52%) | 2,132,300 |
28 Sep 2020 | MYR | 3.16 | 3.29 | 3.16 | 3.29 | 3.29 | +0.14 (+4.44%) | 1,125,600 |
25 Sep 2020 | MYR | 3.12 | 3.17 | 3.06 | 3.15 | 3.15 | +0.06 (+1.94%) | 931,400 |
24 Sep 2020 | MYR | 3.1 | 3.13 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 505,200 |
23 Sep 2020 | MYR | 3.2 | 3.2 | 3.08 | 3.1 | 3.1 | -0.08 (-2.52%) | 875,000 |
22 Sep 2020 | MYR | 3.15 | 3.2 | 3.1 | 3.18 | 3.18 | +0.02 (+0.63%) | 1,308,000 |
21 Sep 2020 | MYR | 3.3 | 3.32 | 3.15 | 3.16 | 3.16 | -0.2 (-5.95%) | 1,097,700 |