Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | MYR | 0.52 | 0.53 | 0.515 | 0.52 | 0.52 | +0.01 (+1.96%) | 89,000 |
18 Dec 2020 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 108,000 |
17 Dec 2020 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 10,000 |
16 Dec 2020 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 93,000 |
15 Dec 2020 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 36,000 |
14 Dec 2020 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 333,600 |
11 Dec 2020 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 124,900 |
10 Dec 2020 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 22,000 |
9 Dec 2020 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 118,000 |
8 Dec 2020 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 67,000 |
7 Dec 2020 | MYR | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 40,700 |
4 Dec 2020 | MYR | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 49,000 |
3 Dec 2020 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 120,000 |
2 Dec 2020 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 15,000 |
1 Dec 2020 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.02 (+4.26%) | 64,400 |
30 Nov 2020 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 155,100 |
27 Nov 2020 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 2,000 |
26 Nov 2020 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 10,000 |
25 Nov 2020 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 33,000 |
24 Nov 2020 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 4,100 |
23 Nov 2020 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 7,000 |
20 Nov 2020 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 11,000 |
19 Nov 2020 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 35,200 |
18 Nov 2020 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 42,200 |
17 Nov 2020 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 7,000 |
16 Nov 2020 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 4,700 |
13 Nov 2020 | MYR | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.03 (+6.38%) | 12,200 |
12 Nov 2020 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 39,000 |
11 Nov 2020 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 15,000 |
10 Nov 2020 | MYR | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 31,600 |