Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2020 | MYR | 9 | 9 | 8.68 | 8.72 | 8.72 | -0.24 (-2.68%) | 12,500 |
30 Oct 2020 | MYR | 8.95 | 9 | 8.61 | 8.96 | 8.96 | -0.05 (-0.55%) | 35,000 |
28 Oct 2020 | MYR | 9 | 9.15 | 9 | 9.01 | 9.01 | +0.01 (+0.11%) | 75,500 |
27 Oct 2020 | MYR | 8.5 | 9 | 8.5 | 9 | 9 | +0.78 (+9.49%) | 30,300 |
26 Oct 2020 | MYR | 8.9 | 8.91 | 8.2 | 8.22 | 8.22 | -0.68 (-7.64%) | 40,400 |
23 Oct 2020 | MYR | 9 | 9.04 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 59,300 |
22 Oct 2020 | MYR | 8.9 | 9 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 72,100 |
21 Oct 2020 | MYR | 8.89 | 8.9 | 8.88 | 8.9 | 8.9 | 0.0 (0.0%) | 45,100 |
20 Oct 2020 | MYR | 8.99 | 9.02 | 8.8 | 8.9 | 8.9 | 0.0 (0.0%) | 53,400 |
19 Oct 2020 | MYR | 8.8 | 8.9 | 8.79 | 8.9 | 8.9 | +0.1 (+1.14%) | 36,100 |
16 Oct 2020 | MYR | 8.5 | 8.84 | 8.5 | 8.8 | 8.8 | +0.3 (+3.53%) | 22,700 |
15 Oct 2020 | MYR | 8.55 | 8.6 | 8.4 | 8.5 | 8.5 | -0.3 (-3.41%) | 50,900 |
14 Oct 2020 | MYR | 8.8 | 8.85 | 8.79 | 8.8 | 8.8 | 0.0 (0.0%) | 13,500 |
13 Oct 2020 | MYR | 8.75 | 8.8 | 8.74 | 8.8 | 8.8 | +0.07 (+0.80%) | 56,300 |
12 Oct 2020 | MYR | 8.6 | 8.73 | 8.6 | 8.73 | 8.73 | +0.23 (+2.71%) | 70,400 |
9 Oct 2020 | MYR | 8.5 | 8.56 | 8.5 | 8.5 | 8.5 | +0.06 (+0.71%) | 14,400 |
8 Oct 2020 | MYR | 8.4 | 8.49 | 8.35 | 8.44 | 8.44 | +0.14 (+1.69%) | 23,100 |
7 Oct 2020 | MYR | 8.24 | 8.45 | 8.11 | 8.3 | 8.3 | +0.2 (+2.47%) | 27,600 |
6 Oct 2020 | MYR | 8.05 | 8.15 | 8.05 | 8.1 | 8.1 | +0.08 (+1.00%) | 28,200 |
5 Oct 2020 | MYR | 8.1 | 8.12 | 8.01 | 8.02 | 8.02 | -0.09 (-1.11%) | 53,500 |
2 Oct 2020 | MYR | 8.09 | 8.11 | 8.08 | 8.11 | 8.11 | 0.0 (0.0%) | 5,600 |
1 Oct 2020 | MYR | 8.15 | 8.15 | 8.11 | 8.11 | 8.11 | -0.04 (-0.49%) | 4,300 |
30 Sep 2020 | MYR | 8.1 | 8.23 | 8.07 | 8.15 | 8.15 | +0.04 (+0.49%) | 8,900 |
29 Sep 2020 | MYR | 8.26 | 8.33 | 8.06 | 8.11 | 8.11 | -0.13 (-1.58%) | 3,300 |
28 Sep 2020 | MYR | 8.3 | 8.3 | 8.2 | 8.24 | 8.24 | -0.06 (-0.72%) | 17,400 |
25 Sep 2020 | MYR | 8.03 | 8.3 | 8.02 | 8.3 | 8.3 | +0.27 (+3.36%) | 11,900 |
24 Sep 2020 | MYR | 8.02 | 8.2 | 8.02 | 8.03 | 8.03 | -0.25 (-3.02%) | 25,200 |
23 Sep 2020 | MYR | 8.35 | 8.35 | 8.05 | 8.28 | 8.28 | -0.13 (-1.55%) | 55,700 |
22 Sep 2020 | MYR | 8.5 | 8.5 | 8.41 | 8.41 | 8.41 | -0.09 (-1.06%) | 5,800 |
21 Sep 2020 | MYR | 8.55 | 8.57 | 8.5 | 8.5 | 8.5 | -0.05 (-0.58%) | 19,500 |