Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2020 | MYR | 1.9 | 1.94 | 1.85 | 1.87 | 1.87 | -0.04 (-2.09%) | 1,643,400 |
24 Nov 2020 | MYR | 1.76 | 1.94 | 1.74 | 1.91 | 1.91 | +0.15 (+8.52%) | 2,381,500 |
23 Nov 2020 | MYR | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 91,500 |
20 Nov 2020 | MYR | 1.74 | 1.82 | 1.74 | 1.78 | 1.78 | +0.06 (+3.49%) | 761,100 |
19 Nov 2020 | MYR | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 170,600 |
18 Nov 2020 | MYR | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 110,100 |
17 Nov 2020 | MYR | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 165,300 |
16 Nov 2020 | MYR | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 115,400 |
13 Nov 2020 | MYR | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 137,900 |
12 Nov 2020 | MYR | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 271,900 |
11 Nov 2020 | MYR | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 66,300 |
10 Nov 2020 | MYR | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 97,100 |
9 Nov 2020 | MYR | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 344,400 |
6 Nov 2020 | MYR | 1.69 | 1.7 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 111,700 |
5 Nov 2020 | MYR | 1.64 | 1.7 | 1.64 | 1.69 | 1.69 | +0.02 (+1.20%) | 95,000 |
4 Nov 2020 | MYR | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | +0.06 (+3.73%) | 113,200 |
3 Nov 2020 | MYR | 1.61 | 1.64 | 1.6 | 1.61 | 1.61 | +0.02 (+1.26%) | 129,300 |
2 Nov 2020 | MYR | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -0.02 (-1.24%) | 282,700 |
30 Oct 2020 | MYR | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -0.07 (-4.17%) | 219,900 |
28 Oct 2020 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 3,000 |
27 Oct 2020 | MYR | 1.6 | 1.69 | 1.6 | 1.68 | 1.68 | +0.04 (+2.44%) | 128,700 |
26 Oct 2020 | MYR | 1.7 | 1.7 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 206,700 |
23 Oct 2020 | MYR | 1.7 | 1.71 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 264,200 |
22 Oct 2020 | MYR | 1.72 | 1.72 | 1.67 | 1.7 | 1.7 | -0.03 (-1.73%) | 318,700 |
21 Oct 2020 | MYR | 1.78 | 1.79 | 1.7 | 1.73 | 1.73 | -0.04 (-2.26%) | 309,000 |
20 Oct 2020 | MYR | 1.83 | 1.85 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 860,500 |
19 Oct 2020 | MYR | 1.74 | 1.81 | 1.74 | 1.79 | 1.79 | +0.07 (+4.07%) | 1,109,300 |
16 Oct 2020 | MYR | 1.72 | 1.72 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 80,700 |
15 Oct 2020 | MYR | 1.68 | 1.72 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 164,000 |
14 Oct 2020 | MYR | 1.68 | 1.75 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 304,300 |