Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 1.91 | 1.94 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 94,200 |
30 Nov 2020 | MYR | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 448,100 |
27 Nov 2020 | MYR | 1.78 | 1.87 | 1.78 | 1.86 | 1.86 | 0.0 (0.0%) | 137,500 |
26 Nov 2020 | MYR | 1.82 | 1.86 | 1.75 | 1.86 | 1.86 | 0.0 (0.0%) | 430,200 |
25 Nov 2020 | MYR | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 6,000 |
24 Nov 2020 | MYR | 1.9 | 1.9 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 272,900 |
23 Nov 2020 | MYR | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | +0.04 (+2.14%) | 357,200 |
20 Nov 2020 | MYR | 1.9 | 1.9 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 183,800 |
19 Nov 2020 | MYR | 1.83 | 1.92 | 1.83 | 1.89 | 1.89 | +0.06 (+3.28%) | 506,600 |
18 Nov 2020 | MYR | 1.88 | 1.89 | 1.83 | 1.83 | 1.83 | -0.06 (-3.17%) | 49,400 |
17 Nov 2020 | MYR | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 52,500 |
16 Nov 2020 | MYR | 1.86 | 1.92 | 1.83 | 1.89 | 1.89 | +0.03 (+1.61%) | 166,100 |
13 Nov 2020 | MYR | 1.82 | 1.88 | 1.81 | 1.86 | 1.86 | +0.06 (+3.33%) | 79,700 |
12 Nov 2020 | MYR | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | +0.03 (+1.69%) | 66,500 |
11 Nov 2020 | MYR | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 313,500 |
10 Nov 2020 | MYR | 1.8 | 1.81 | 1.74 | 1.77 | 1.77 | -0.02 (-1.12%) | 205,000 |
9 Nov 2020 | MYR | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | -0.04 (-2.19%) | 107,800 |
6 Nov 2020 | MYR | 1.76 | 1.86 | 1.75 | 1.83 | 1.83 | +0.1 (+5.78%) | 282,700 |
5 Nov 2020 | MYR | 1.62 | 1.76 | 1.62 | 1.73 | 1.73 | +0.07 (+4.22%) | 63,800 |
4 Nov 2020 | MYR | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 22,000 |
3 Nov 2020 | MYR | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 12,000 |
2 Nov 2020 | MYR | 1.64 | 1.69 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 91,500 |
30 Oct 2020 | MYR | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 76,400 |
28 Oct 2020 | MYR | 1.63 | 1.69 | 1.62 | 1.68 | 1.68 | +0.05 (+3.07%) | 43,100 |
27 Oct 2020 | MYR | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 36,100 |
26 Oct 2020 | MYR | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 91,700 |
23 Oct 2020 | MYR | 1.59 | 1.67 | 1.59 | 1.65 | 1.65 | +0.07 (+4.43%) | 87,600 |
22 Oct 2020 | MYR | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 30,200 |
21 Oct 2020 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 18,500 |
20 Oct 2020 | MYR | 1.58 | 1.6 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 73,600 |