Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2020 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 853,300 |
6 Nov 2020 | MYR | 0.28 | 0.285 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,626,500 |
5 Nov 2020 | MYR | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 3,325,800 |
4 Nov 2020 | MYR | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 1,125,900 |
3 Nov 2020 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 836,100 |
2 Nov 2020 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 522,600 |
30 Oct 2020 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 2,277,400 |
28 Oct 2020 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 734,100 |
27 Oct 2020 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,392,400 |
26 Oct 2020 | MYR | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 3,153,100 |
23 Oct 2020 | MYR | 0.255 | 0.27 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 4,075,100 |
22 Oct 2020 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,857,600 |
21 Oct 2020 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 4,912,900 |
20 Oct 2020 | MYR | 0.275 | 0.28 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 6,393,700 |
19 Oct 2020 | MYR | 0.285 | 0.29 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 5,324,100 |
16 Oct 2020 | MYR | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 7,791,100 |
15 Oct 2020 | MYR | 0.315 | 0.325 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 29,330,700 |
14 Oct 2020 | MYR | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | +0.015 (+5.08%) | 9,944,700 |
13 Oct 2020 | MYR | 0.285 | 0.305 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 13,512,200 |
12 Oct 2020 | MYR | 0.28 | 0.295 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 2,353,000 |
9 Oct 2020 | MYR | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,389,700 |
8 Oct 2020 | MYR | 0.29 | 0.295 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 5,358,500 |
7 Oct 2020 | MYR | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 2,541,800 |
6 Oct 2020 | MYR | 0.295 | 0.305 | 0.275 | 0.275 | 0.275 | -0.02 (-6.78%) | 21,407,400 |
5 Oct 2020 | MYR | 0.265 | 0.3 | 0.265 | 0.295 | 0.295 | +0.03 (+11.32%) | 12,922,300 |
2 Oct 2020 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.015 (+6%) | 3,897,000 |
1 Oct 2020 | MYR | 0.25 | 0.265 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,009,200 |
30 Sep 2020 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 589,800 |
29 Sep 2020 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 839,700 |
28 Sep 2020 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 202,900 |