Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 2.14 | 2.14 | 2.1 | 2.14 | 2.14 | +0.01 (+0.47%) | 469,300 |
16 Oct 2020 | MYR | 2.1 | 2.13 | 2.09 | 2.13 | 2.13 | +0.04 (+1.91%) | 1,323,300 |
15 Oct 2020 | MYR | 2.12 | 2.12 | 2.06 | 2.09 | 2.09 | -0.03 (-1.42%) | 946,400 |
14 Oct 2020 | MYR | 2.15 | 2.15 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 141,500 |
13 Oct 2020 | MYR | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 62,500 |
12 Oct 2020 | MYR | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 156,200 |
9 Oct 2020 | MYR | 2.08 | 2.12 | 2.08 | 2.11 | 2.11 | +0.03 (+1.44%) | 113,500 |
8 Oct 2020 | MYR | 2.09 | 2.1 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 190,700 |
7 Oct 2020 | MYR | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 135,000 |
6 Oct 2020 | MYR | 2.09 | 2.1 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 342,100 |
5 Oct 2020 | MYR | 2.1 | 2.1 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 207,100 |
2 Oct 2020 | MYR | 2.12 | 2.12 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 310,800 |
1 Oct 2020 | MYR | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 164,600 |
30 Sep 2020 | MYR | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 84,000 |
29 Sep 2020 | MYR | 2.11 | 2.12 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 86,100 |
28 Sep 2020 | MYR | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 204,800 |
25 Sep 2020 | MYR | 2.14 | 2.14 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 314,400 |
24 Sep 2020 | MYR | 2.14 | 2.14 | 2.1 | 2.11 | 2.11 | -0.04 (-1.86%) | 133,700 |
23 Sep 2020 | MYR | 2.12 | 2.15 | 2.1 | 2.15 | 2.15 | 0.0 (0.0%) | 135,900 |
22 Sep 2020 | MYR | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | 0.0 (0.0%) | 233,700 |
21 Sep 2020 | MYR | 2.15 | 2.15 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 228,600 |
18 Sep 2020 | MYR | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 268,100 |
17 Sep 2020 | MYR | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 384,100 |
15 Sep 2020 | MYR | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 387,500 |
14 Sep 2020 | MYR | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 283,400 |
11 Sep 2020 | MYR | 2.13 | 2.14 | 2.1 | 2.14 | 2.14 | +0.01 (+0.47%) | 403,700 |
10 Sep 2020 | MYR | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 299,900 |
9 Sep 2020 | MYR | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 480,000 |
8 Sep 2020 | MYR | 2.26 | 2.26 | 2.16 | 2.18 | 2.18 | -0.05 (-2.24%) | 508,500 |
7 Sep 2020 | MYR | 2.21 | 2.3 | 2.21 | 2.23 | 2.23 | +0.02 (+0.90%) | 1,018,400 |