Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 36,677,100 |
30 Nov 2020 | MYR | 0.43 | 0.445 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 27,230,500 |
27 Nov 2020 | MYR | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 26,970,500 |
26 Nov 2020 | MYR | 0.435 | 0.445 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 12,221,600 |
25 Nov 2020 | MYR | 0.43 | 0.445 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 14,625,600 |
24 Nov 2020 | MYR | 0.455 | 0.46 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 32,712,400 |
23 Nov 2020 | MYR | 0.455 | 0.47 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 36,349,700 |
20 Nov 2020 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 22,512,100 |
19 Nov 2020 | MYR | 0.455 | 0.475 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 40,906,400 |
18 Nov 2020 | MYR | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 27,507,700 |
17 Nov 2020 | MYR | 0.44 | 0.475 | 0.435 | 0.455 | 0.455 | +0.015 (+3.41%) | 116,139,200 |
16 Nov 2020 | MYR | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 45,160,600 |
13 Nov 2020 | MYR | 0.44 | 0.445 | 0.425 | 0.445 | 0.445 | +0.01 (+2.30%) | 23,367,800 |
12 Nov 2020 | MYR | 0.45 | 0.455 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 32,014,200 |
11 Nov 2020 | MYR | 0.45 | 0.475 | 0.445 | 0.445 | 0.445 | +0.015 (+3.49%) | 123,260,400 |
10 Nov 2020 | MYR | 0.435 | 0.445 | 0.415 | 0.43 | 0.43 | -0.02 (-4.44%) | 39,036,600 |
9 Nov 2020 | MYR | 0.41 | 0.455 | 0.405 | 0.45 | 0.45 | +0.05 (+12.50%) | 188,740,700 |
6 Nov 2020 | MYR | 0.415 | 0.42 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 42,000,300 |
5 Nov 2020 | MYR | 0.42 | 0.43 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 49,360,800 |
4 Nov 2020 | MYR | 0.39 | 0.445 | 0.39 | 0.41 | 0.41 | +0.015 (+3.80%) | 155,107,500 |
3 Nov 2020 | MYR | 0.49 | 0.545 | 0.39 | 0.395 | 0.395 | -0.095 (-19.39%) | 617,185,400 |
2 Nov 2020 | MYR | 0.385 | 0.5 | 0.375 | 0.49 | 0.49 | +0.115 (+30.67%) | 411,368,900 |
30 Oct 2020 | MYR | 0.37 | 0.395 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 55,056,300 |
28 Oct 2020 | MYR | 0.36 | 0.375 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 14,458,400 |
27 Oct 2020 | MYR | 0.36 | 0.37 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 6,622,100 |
26 Oct 2020 | MYR | 0.36 | 0.37 | 0.345 | 0.365 | 0.365 | +0.01 (+2.82%) | 11,006,700 |
23 Oct 2020 | MYR | 0.375 | 0.38 | 0.35 | 0.355 | 0.355 | -0.02 (-5.33%) | 10,821,800 |
22 Oct 2020 | MYR | 0.375 | 0.395 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 35,034,700 |
21 Oct 2020 | MYR | 0.36 | 0.4 | 0.355 | 0.375 | 0.375 | +0.02 (+5.63%) | 99,762,100 |
20 Oct 2020 | MYR | 0.355 | 0.365 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 8,258,800 |