Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 2.2 | 2.25 | 2.2 | 2.21 | 2.21 | -0.04 (-1.78%) | 905,200 |
3 Sep 2020 | MYR | 2.24 | 2.26 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 944,500 |
2 Sep 2020 | MYR | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 994,000 |
1 Sep 2020 | MYR | 2.23 | 2.26 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,331,600 |
28 Aug 2020 | MYR | 2.22 | 2.24 | 2.22 | 2.23 | 2.23 | +0.02 (+0.90%) | 740,200 |
27 Aug 2020 | MYR | 2.17 | 2.22 | 2.14 | 2.21 | 2.21 | +0.01 (+0.45%) | 1,306,800 |
26 Aug 2020 | MYR | 2.18 | 2.21 | 2.18 | 2.2 | 2.2 | +0.03 (+1.38%) | 594,700 |
25 Aug 2020 | MYR | 2.16 | 2.21 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 663,300 |
24 Aug 2020 | MYR | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | +0.04 (+1.89%) | 277,200 |
21 Aug 2020 | MYR | 2.11 | 2.13 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 314,400 |
19 Aug 2020 | MYR | 2.09 | 2.12 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 156,700 |
18 Aug 2020 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 166,100 |
17 Aug 2020 | MYR | 2.1 | 2.1 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 269,500 |
14 Aug 2020 | MYR | 2.12 | 2.12 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 338,600 |
13 Aug 2020 | MYR | 2.1 | 2.14 | 2.07 | 2.11 | 2.11 | +0.01 (+0.48%) | 759,500 |
12 Aug 2020 | MYR | 2.14 | 2.16 | 2.1 | 2.1 | 2.1 | -0.06 (-2.78%) | 2,512,100 |
11 Aug 2020 | MYR | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 371,900 |
10 Aug 2020 | MYR | 2.18 | 2.2 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 297,100 |
7 Aug 2020 | MYR | 2.22 | 2.25 | 2.17 | 2.17 | 2.17 | -0.03 (-1.36%) | 580,900 |
6 Aug 2020 | MYR | 2.24 | 2.27 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 876,600 |
5 Aug 2020 | MYR | 2.2 | 2.22 | 2.17 | 2.22 | 2.22 | +0.04 (+1.83%) | 703,400 |
4 Aug 2020 | MYR | 2.21 | 2.23 | 2.13 | 2.18 | 2.18 | -0.02 (-0.91%) | 930,000 |
3 Aug 2020 | MYR | 2.23 | 2.28 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 2,523,200 |
30 Jul 2020 | MYR | 2.12 | 2.19 | 2.08 | 2.19 | 2.19 | +0.11 (+5.29%) | 936,300 |
29 Jul 2020 | MYR | 2.13 | 2.14 | 2.08 | 2.08 | 2.08 | -0.03 (-1.42%) | 1,790,100 |
28 Jul 2020 | MYR | 2.07 | 2.13 | 2.07 | 2.11 | 2.11 | +0.04 (+1.93%) | 486,700 |
27 Jul 2020 | MYR | 2.1 | 2.1 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 245,800 |
24 Jul 2020 | MYR | 2.12 | 2.12 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 316,500 |
23 Jul 2020 | MYR | 2.12 | 2.16 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 637,400 |
22 Jul 2020 | MYR | 2.09 | 2.13 | 2.09 | 2.12 | 2.12 | +0.03 (+1.44%) | 276,600 |