Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2020 | MYR | 0.385 | 0.4 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 15,343,600 |
11 Dec 2020 | MYR | 0.36 | 0.385 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 17,281,300 |
10 Dec 2020 | MYR | 0.355 | 0.37 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 8,652,300 |
9 Dec 2020 | MYR | 0.35 | 0.37 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 11,806,700 |
8 Dec 2020 | MYR | 0.37 | 0.375 | 0.335 | 0.35 | 0.35 | -0.025 (-6.67%) | 11,406,800 |
7 Dec 2020 | MYR | 0.33 | 0.38 | 0.31 | 0.375 | 0.375 | +0.065 (+20.97%) | 25,881,400 |
4 Dec 2020 | MYR | 0.285 | 0.315 | 0.285 | 0.31 | 0.31 | +0.025 (+8.77%) | 21,368,000 |
3 Dec 2020 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 4,757,900 |
2 Dec 2020 | MYR | 0.26 | 0.295 | 0.26 | 0.295 | 0.295 | +0.03 (+11.32%) | 9,003,300 |
1 Dec 2020 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 189,700 |
30 Nov 2020 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 729,800 |
27 Nov 2020 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 471,600 |
26 Nov 2020 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,174,500 |
25 Nov 2020 | MYR | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 451,200 |
24 Nov 2020 | MYR | 0.265 | 0.265 | 0.245 | 0.25 | 0.25 | -0.015 (-5.66%) | 3,290,700 |
23 Nov 2020 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 725,300 |
20 Nov 2020 | MYR | 0.255 | 0.265 | 0.25 | 0.265 | 0.265 | +0.01 (+3.92%) | 1,589,700 |
19 Nov 2020 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 571,300 |
18 Nov 2020 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 267,100 |
17 Nov 2020 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,437,900 |
16 Nov 2020 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 723,400 |
13 Nov 2020 | MYR | 0.265 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 1,106,800 |
12 Nov 2020 | MYR | 0.245 | 0.27 | 0.245 | 0.265 | 0.265 | +0.02 (+8.16%) | 3,302,700 |
11 Nov 2020 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 736,500 |
10 Nov 2020 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 549,200 |
9 Nov 2020 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 210,700 |
6 Nov 2020 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 70,000 |
5 Nov 2020 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 156,100 |
4 Nov 2020 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 555,400 |
3 Nov 2020 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,325,000 |