Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 1.8 | 1.85 | 1.7 | 1.75 | 1.75 | -0.05 (-2.78%) | 19,082,080 |
30 Nov 2020 | MYR | 1.9 | 1.9 | 1.75 | 1.8 | 1.8 | -0.05 (-2.70%) | 20,525,040 |
27 Nov 2020 | MYR | 1.8 | 1.95 | 1.75 | 1.85 | 1.85 | +0.05 (+2.78%) | 72,939,230 |
26 Nov 2020 | MYR | 1.8 | 1.85 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 20,345,470 |
25 Nov 2020 | MYR | 1.85 | 1.9 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 23,159,700 |
24 Nov 2020 | MYR | 1.95 | 2 | 1.75 | 1.8 | 1.8 | -0.15 (-7.69%) | 23,714,630 |
23 Nov 2020 | MYR | 1.9 | 2.1 | 1.85 | 1.95 | 1.95 | +0.05 (+2.63%) | 44,294,900 |
20 Nov 2020 | MYR | 1.85 | 1.95 | 1.8 | 1.9 | 1.9 | +0.1 (+5.56%) | 19,606,180 |
19 Nov 2020 | MYR | 2.05 | 2.15 | 1.8 | 1.8 | 1.8 | -0.15 (-7.69%) | 73,319,900 |
18 Nov 2020 | MYR | 1.75 | 2 | 1.75 | 1.95 | 1.95 | +0.25 (+14.71%) | 49,218,630 |
17 Nov 2020 | MYR | 1.75 | 1.8 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 6,373,190 |
16 Nov 2020 | MYR | 1.75 | 1.85 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 17,041,280 |
13 Nov 2020 | MYR | 1.8 | 1.8 | 1.65 | 1.7 | 1.7 | -0.1 (-5.56%) | 21,628,890 |
12 Nov 2020 | MYR | 1.9 | 1.9 | 1.75 | 1.8 | 1.8 | -0.1 (-5.26%) | 13,972,960 |
11 Nov 2020 | MYR | 1.9 | 1.9 | 1.8 | 1.9 | 1.9 | +0.05 (+2.70%) | 12,734,950 |
10 Nov 2020 | MYR | 2 | 2.1 | 1.8 | 1.85 | 1.85 | -0.05 (-2.63%) | 45,164,790 |
9 Nov 2020 | MYR | 1.95 | 2 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 17,214,370 |
6 Nov 2020 | MYR | 2 | 2.05 | 1.75 | 1.85 | 1.85 | -0.15 (-7.50%) | 27,016,640 |
5 Nov 2020 | MYR | 1.7 | 2 | 1.65 | 2 | 2 | +0.35 (+21.21%) | 20,289,400 |
4 Nov 2020 | MYR | 1.6 | 1.7 | 1.55 | 1.65 | 1.65 | +0.05 (+3.13%) | 6,441,800 |
3 Nov 2020 | MYR | 1.5 | 1.6 | 1.5 | 1.6 | 1.6 | +0.15 (+10.34%) | 5,743,640 |
2 Nov 2020 | MYR | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -0.1 (-6.45%) | 5,876,050 |
30 Oct 2020 | MYR | 1.65 | 1.65 | 1.5 | 1.55 | 1.55 | -0.15 (-8.82%) | 4,836,860 |
28 Oct 2020 | MYR | 1.75 | 1.75 | 1.6 | 1.7 | 1.7 | 0.0 (0.0%) | 5,775,400 |
27 Oct 2020 | MYR | 1.8 | 1.85 | 1.65 | 1.7 | 1.7 | -0.05 (-2.86%) | 15,687,460 |
26 Oct 2020 | MYR | 1.85 | 1.9 | 1.65 | 1.75 | 1.75 | 0.0 (0.0%) | 8,305,800 |
23 Oct 2020 | MYR | 1.95 | 1.95 | 1.75 | 1.75 | 1.75 | -0.15 (-7.89%) | 5,221,770 |
22 Oct 2020 | MYR | 1.85 | 1.95 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 5,837,610 |
21 Oct 2020 | MYR | 1.95 | 2 | 1.85 | 1.85 | 1.85 | -0.1 (-5.13%) | 5,541,240 |
20 Oct 2020 | MYR | 2.05 | 2.05 | 1.9 | 1.95 | 1.95 | -0.05 (-2.50%) | 11,417,110 |