Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | MYR | 0.52 | 0.555 | 0.52 | 0.545 | 0.545 | +0.035 (+6.86%) | 2,934,700 |
20 Nov 2020 | MYR | 0.495 | 0.515 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 959,900 |
19 Nov 2020 | MYR | 0.505 | 0.51 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 711,900 |
18 Nov 2020 | MYR | 0.53 | 0.55 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 1,418,600 |
17 Nov 2020 | MYR | 0.47 | 0.53 | 0.47 | 0.53 | 0.53 | +0.055 (+11.58%) | 4,351,900 |
16 Nov 2020 | MYR | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 811,900 |
13 Nov 2020 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 235,900 |
12 Nov 2020 | MYR | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 138,800 |
11 Nov 2020 | MYR | 0.47 | 0.485 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 554,600 |
10 Nov 2020 | MYR | 0.475 | 0.48 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 526,800 |
9 Nov 2020 | MYR | 0.445 | 0.475 | 0.445 | 0.47 | 0.47 | +0.025 (+5.62%) | 745,200 |
6 Nov 2020 | MYR | 0.445 | 0.46 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 191,900 |
5 Nov 2020 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 244,300 |
4 Nov 2020 | MYR | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 298,900 |
3 Nov 2020 | MYR | 0.475 | 0.5 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 2,532,800 |
2 Nov 2020 | MYR | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | +0.04 (+9.52%) | 859,200 |
30 Oct 2020 | MYR | 0.415 | 0.45 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 477,000 |
28 Oct 2020 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 198,500 |
27 Oct 2020 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 145,500 |
26 Oct 2020 | MYR | 0.425 | 0.44 | 0.4 | 0.43 | 0.43 | 0.0 (0.0%) | 639,400 |
23 Oct 2020 | MYR | 0.47 | 0.475 | 0.42 | 0.43 | 0.43 | -0.04 (-8.51%) | 870,300 |
22 Oct 2020 | MYR | 0.46 | 0.48 | 0.445 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,723,400 |
21 Oct 2020 | MYR | 0.46 | 0.46 | 0.435 | 0.46 | 0.46 | 0.0 (0.0%) | 508,700 |
20 Oct 2020 | MYR | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 431,100 |
19 Oct 2020 | MYR | 0.46 | 0.475 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,039,100 |
16 Oct 2020 | MYR | 0.42 | 0.455 | 0.42 | 0.45 | 0.45 | +0.03 (+7.14%) | 1,672,500 |
15 Oct 2020 | MYR | 0.395 | 0.425 | 0.395 | 0.42 | 0.42 | +0.03 (+7.69%) | 1,156,000 |
14 Oct 2020 | MYR | 0.41 | 0.41 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 48,100 |
13 Oct 2020 | MYR | 0.385 | 0.405 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 162,000 |
12 Oct 2020 | MYR | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 282,500 |