Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 0.51 | 0.525 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 3,432,600 |
30 Nov 2020 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 2,959,000 |
27 Nov 2020 | MYR | 0.51 | 0.52 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 4,594,000 |
26 Nov 2020 | MYR | 0.505 | 0.52 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 13,267,200 |
25 Nov 2020 | MYR | 0.51 | 0.525 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 9,106,000 |
24 Nov 2020 | MYR | 0.51 | 0.525 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 2,155,400 |
23 Nov 2020 | MYR | 0.52 | 0.535 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 10,570,400 |
20 Nov 2020 | MYR | 0.505 | 0.53 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 21,294,600 |
19 Nov 2020 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 2,466,000 |
18 Nov 2020 | MYR | 0.51 | 0.515 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 1,847,600 |
17 Nov 2020 | MYR | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | +0.013 (+2.51%) | 13,530,200 |
16 Nov 2020 | MYR | 0.505 | 0.505 | 0.4975 | 0.4975 | 0.4975 | -0.003 (-0.50%) | 2,873,200 |
13 Nov 2020 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 2,191,600 |
12 Nov 2020 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 3,162,800 |
11 Nov 2020 | MYR | 0.51 | 0.515 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 3,437,800 |
10 Nov 2020 | MYR | 0.525 | 0.525 | 0.5 | 0.505 | 0.505 | -0.025 (-4.72%) | 6,083,200 |
9 Nov 2020 | MYR | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 8,106,000 |
6 Nov 2020 | MYR | 0.525 | 0.54 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 15,449,200 |
5 Nov 2020 | MYR | 0.505 | 0.525 | 0.505 | 0.525 | 0.525 | +0.025 (+5%) | 12,917,800 |
4 Nov 2020 | MYR | 0.4975 | 0.5 | 0.4975 | 0.5 | 0.5 | 0.0 (0.0%) | 1,703,800 |
3 Nov 2020 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 4,120,000 |
2 Nov 2020 | MYR | 0.4975 | 0.5 | 0.4925 | 0.5 | 0.5 | 0.0 (0.0%) | 7,377,600 |
30 Oct 2020 | MYR | 0.495 | 0.5 | 0.4925 | 0.5 | 0.5 | 0.0 (0.0%) | 18,819,400 |
28 Oct 2020 | MYR | 0.5 | 0.5 | 0.4925 | 0.5 | 0.5 | 0.0 (0.0%) | 11,026,200 |
27 Oct 2020 | MYR | 0.4975 | 0.505 | 0.4925 | 0.5 | 0.5 | 0.0 (0.0%) | 11,289,200 |
26 Oct 2020 | MYR | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 36,431,800 |
23 Oct 2020 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 28,192,000 |
22 Oct 2020 | MYR | 0.5 | 0.51 | 0.4975 | 0.5 | 0.5 | 0.0 (0.0%) | 14,224,600 |
21 Oct 2020 | MYR | 0.53 | 0.545 | 0.4975 | 0.5 | 0.5 | -0.02 (-3.85%) | 108,347,000 |
20 Oct 2020 | MYR | 0.525 | 0.555 | 0.505 | 0.52 | 0.52 | +0.005 (+0.97%) | 126,107,800 |