Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 2.06 | 2.06 | 1.98 | 2 | 2 | -0.06 (-2.91%) | 791,100 |
30 Nov 2020 | MYR | 1.98 | 2.06 | 1.95 | 2.06 | 2.06 | +0.05 (+2.49%) | 1,732,900 |
27 Nov 2020 | MYR | 2.02 | 2.04 | 1.98 | 2.01 | 2.01 | -0.01 (-0.50%) | 906,900 |
26 Nov 2020 | MYR | 2.07 | 2.07 | 1.98 | 2.02 | 2.02 | -0.06 (-2.88%) | 913,400 |
25 Nov 2020 | MYR | 2.01 | 2.08 | 1.99 | 2.08 | 2.08 | +0.06 (+2.97%) | 1,128,600 |
24 Nov 2020 | MYR | 2.11 | 2.11 | 1.94 | 2.02 | 2.02 | -0.11 (-5.16%) | 4,591,400 |
23 Nov 2020 | MYR | 2.2 | 2.2 | 2.12 | 2.13 | 2.13 | -0.07 (-3.18%) | 2,260,800 |
20 Nov 2020 | MYR | 2.22 | 2.24 | 2.17 | 2.2 | 2.2 | -0.01 (-0.45%) | 671,000 |
19 Nov 2020 | MYR | 2.23 | 2.23 | 2.17 | 2.21 | 2.21 | -0.02 (-0.90%) | 1,121,600 |
18 Nov 2020 | MYR | 2.3 | 2.3 | 2.22 | 2.23 | 2.23 | -0.06 (-2.62%) | 882,500 |
17 Nov 2020 | MYR | 2.37 | 2.37 | 2.23 | 2.29 | 2.29 | -0.06 (-2.55%) | 808,200 |
16 Nov 2020 | MYR | 2.31 | 2.37 | 2.31 | 2.35 | 2.35 | +0.05 (+2.17%) | 1,527,600 |
13 Nov 2020 | MYR | 2.26 | 2.32 | 2.24 | 2.3 | 2.3 | +0.05 (+2.22%) | 1,084,800 |
12 Nov 2020 | MYR | 2.26 | 2.27 | 2.23 | 2.25 | 2.25 | -0.01 (-0.44%) | 592,000 |
11 Nov 2020 | MYR | 2.24 | 2.29 | 2.2 | 2.26 | 2.26 | +0.02 (+0.89%) | 349,500 |
10 Nov 2020 | MYR | 2.29 | 2.3 | 2.08 | 2.24 | 2.24 | -0.09 (-3.86%) | 933,400 |
9 Nov 2020 | MYR | 2.34 | 2.36 | 2.32 | 2.33 | 2.33 | +0.03 (+1.30%) | 500,600 |
6 Nov 2020 | MYR | 2.28 | 2.34 | 2.28 | 2.3 | 2.3 | +0.03 (+1.32%) | 592,400 |
5 Nov 2020 | MYR | 2.24 | 2.36 | 2.24 | 2.27 | 2.27 | +0.04 (+1.79%) | 1,372,200 |
4 Nov 2020 | MYR | 2.13 | 2.24 | 2.13 | 2.23 | 2.23 | +0.11 (+5.19%) | 712,500 |
3 Nov 2020 | MYR | 2.09 | 2.16 | 2.08 | 2.12 | 2.12 | +0.04 (+1.92%) | 572,900 |
2 Nov 2020 | MYR | 2.11 | 2.12 | 2.02 | 2.08 | 2.08 | -0.07 (-3.26%) | 1,192,600 |
30 Oct 2020 | MYR | 2.21 | 2.21 | 2.13 | 2.15 | 2.15 | -0.06 (-2.71%) | 2,721,300 |
28 Oct 2020 | MYR | 2.31 | 2.31 | 2.21 | 2.21 | 2.21 | -0.09 (-3.91%) | 762,200 |
27 Oct 2020 | MYR | 2.27 | 2.32 | 2.24 | 2.3 | 2.3 | +0.03 (+1.32%) | 652,900 |
26 Oct 2020 | MYR | 2.27 | 2.3 | 2.18 | 2.27 | 2.27 | +0.01 (+0.44%) | 1,250,500 |
23 Oct 2020 | MYR | 2.3 | 2.38 | 2.26 | 2.26 | 2.26 | -0.04 (-1.74%) | 3,031,100 |
22 Oct 2020 | MYR | 2.27 | 2.32 | 2.23 | 2.3 | 2.3 | +0.06 (+2.68%) | 1,057,000 |
21 Oct 2020 | MYR | 2.26 | 2.31 | 2.21 | 2.24 | 2.24 | -0.02 (-0.88%) | 1,805,400 |
20 Oct 2020 | MYR | 2.2 | 2.27 | 2.16 | 2.26 | 2.26 | +0.06 (+2.73%) | 1,571,200 |