Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 2.18 | 2.2 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 172,300 |
30 Nov 2020 | MYR | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 720,000 |
27 Nov 2020 | MYR | 2.2 | 2.2 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 864,400 |
26 Nov 2020 | MYR | 2.2 | 2.22 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 438,600 |
25 Nov 2020 | MYR | 2.22 | 2.23 | 2.21 | 2.21 | 2.21 | +0.01 (+0.45%) | 148,200 |
24 Nov 2020 | MYR | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.05 (-2.22%) | 772,300 |
23 Nov 2020 | MYR | 2.24 | 2.25 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 564,800 |
20 Nov 2020 | MYR | 2.24 | 2.25 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 435,800 |
19 Nov 2020 | MYR | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | +0.04 (+1.82%) | 1,002,500 |
18 Nov 2020 | MYR | 2.21 | 2.21 | 2.17 | 2.2 | 2.2 | -0.01 (-0.45%) | 363,300 |
17 Nov 2020 | MYR | 2.19 | 2.22 | 2.16 | 2.21 | 2.21 | +0.03 (+1.38%) | 1,213,400 |
16 Nov 2020 | MYR | 2.13 | 2.18 | 2.11 | 2.18 | 2.18 | +0.05 (+2.35%) | 1,014,800 |
13 Nov 2020 | MYR | 2.13 | 2.14 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 461,400 |
12 Nov 2020 | MYR | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 807,000 |
11 Nov 2020 | MYR | 2.11 | 2.13 | 2.08 | 2.12 | 2.12 | +0.01 (+0.47%) | 333,800 |
10 Nov 2020 | MYR | 2.05 | 2.12 | 2.05 | 2.11 | 2.11 | +0.08 (+3.94%) | 1,237,700 |
9 Nov 2020 | MYR | 2.05 | 2.08 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 572,000 |
6 Nov 2020 | MYR | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 184,600 |
5 Nov 2020 | MYR | 2 | 2.03 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 599,000 |
4 Nov 2020 | MYR | 2 | 2.01 | 1.99 | 2 | 2 | +0.02 (+1.01%) | 283,400 |
3 Nov 2020 | MYR | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | +0.03 (+1.54%) | 275,200 |
2 Nov 2020 | MYR | 2 | 2.01 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 1,197,800 |
30 Oct 2020 | MYR | 2 | 2.01 | 2 | 2 | 2 | -0.01 (-0.50%) | 288,600 |
28 Oct 2020 | MYR | 2.01 | 2.02 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 135,800 |
27 Oct 2020 | MYR | 2.01 | 2.04 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 197,100 |
26 Oct 2020 | MYR | 2.01 | 2.02 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 317,500 |
23 Oct 2020 | MYR | 2.01 | 2.03 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 705,600 |
22 Oct 2020 | MYR | 2 | 2.05 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 263,300 |
21 Oct 2020 | MYR | 2 | 2.02 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 222,800 |
20 Oct 2020 | MYR | 2.02 | 2.03 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 583,600 |