Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 9,850,900 |
7 Dec 2020 | MYR | 0.475 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 6,840,600 |
4 Dec 2020 | MYR | 0.455 | 0.48 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 23,106,600 |
3 Dec 2020 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 10,330,200 |
2 Dec 2020 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 5,234,900 |
1 Dec 2020 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 8,414,300 |
30 Nov 2020 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 9,870,000 |
27 Nov 2020 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 6,264,000 |
26 Nov 2020 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 7,428,000 |
25 Nov 2020 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 9,844,400 |
24 Nov 2020 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 9,754,800 |
23 Nov 2020 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 13,784,100 |
20 Nov 2020 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 11,032,600 |
19 Nov 2020 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 3,552,800 |
18 Nov 2020 | MYR | 0.47 | 0.48 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 7,662,300 |
17 Nov 2020 | MYR | 0.485 | 0.485 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 10,535,700 |
16 Nov 2020 | MYR | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 23,703,200 |
13 Nov 2020 | MYR | 0.47 | 0.485 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 25,271,400 |
12 Nov 2020 | MYR | 0.455 | 0.48 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 33,909,900 |
11 Nov 2020 | MYR | 0.455 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 20,817,600 |
10 Nov 2020 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 14,015,700 |
9 Nov 2020 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 13,421,900 |
6 Nov 2020 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 8,235,000 |
5 Nov 2020 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 11,449,200 |
4 Nov 2020 | MYR | 0.455 | 0.47 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 24,629,600 |
3 Nov 2020 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 7,187,900 |
2 Nov 2020 | MYR | 0.455 | 0.48 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 30,452,500 |
30 Oct 2020 | MYR | 0.48 | 0.515 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 112,233,600 |
28 Oct 2020 | MYR | 0.475 | 0.51 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 39,955,200 |
27 Oct 2020 | MYR | 0.47 | 0.485 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 12,953,000 |