Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 5.5 | 5.5 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 26,800 |
30 Nov 2020 | MYR | 5.5 | 5.5 | 5.43 | 5.44 | 5.44 | +0.02 (+0.37%) | 91,700 |
27 Nov 2020 | MYR | 5.44 | 5.44 | 5.39 | 5.42 | 5.42 | -0.06 (-1.09%) | 120,000 |
26 Nov 2020 | MYR | 5.5 | 5.5 | 5.48 | 5.48 | 5.48 | +0.03 (+0.55%) | 55,700 |
25 Nov 2020 | MYR | 5.45 | 5.48 | 5.3 | 5.45 | 5.45 | 0.0 (0.0%) | 91,300 |
24 Nov 2020 | MYR | 5.54 | 5.56 | 5.45 | 5.45 | 5.45 | -0.07 (-1.27%) | 125,700 |
23 Nov 2020 | MYR | 5.47 | 5.55 | 5.47 | 5.52 | 5.52 | +0.06 (+1.10%) | 118,400 |
20 Nov 2020 | MYR | 5.38 | 5.48 | 5.38 | 5.46 | 5.46 | +0.09 (+1.68%) | 75,200 |
19 Nov 2020 | MYR | 5.4 | 5.4 | 5.35 | 5.37 | 5.37 | -0.04 (-0.74%) | 89,600 |
18 Nov 2020 | MYR | 5.42 | 5.46 | 5.4 | 5.41 | 5.41 | -0.03 (-0.55%) | 43,900 |
17 Nov 2020 | MYR | 5.45 | 5.46 | 5.41 | 5.44 | 5.44 | +0.05 (+0.93%) | 135,100 |
16 Nov 2020 | MYR | 5.35 | 5.4 | 5.35 | 5.39 | 5.39 | +0.06 (+1.13%) | 153,600 |
13 Nov 2020 | MYR | 5.32 | 5.34 | 5.32 | 5.33 | 5.33 | 0.0 (0.0%) | 51,100 |
12 Nov 2020 | MYR | 5.25 | 5.35 | 5.25 | 5.33 | 5.33 | +0.11 (+2.11%) | 71,800 |
11 Nov 2020 | MYR | 5.2 | 5.3 | 5.2 | 5.22 | 5.22 | +0.03 (+0.58%) | 159,900 |
10 Nov 2020 | MYR | 5.15 | 5.24 | 5.15 | 5.19 | 5.19 | +0.04 (+0.78%) | 298,200 |
9 Nov 2020 | MYR | 5.25 | 5.25 | 5.12 | 5.15 | 5.15 | -0.1 (-1.90%) | 34,900 |
6 Nov 2020 | MYR | 5.14 | 5.3 | 5.14 | 5.25 | 5.25 | +0.11 (+2.14%) | 99,000 |
5 Nov 2020 | MYR | 5.2 | 5.2 | 5.09 | 5.14 | 5.14 | +0.07 (+1.38%) | 9,200 |
4 Nov 2020 | MYR | 5.04 | 5.07 | 5.01 | 5.07 | 5.07 | +0.03 (+0.60%) | 29,400 |
3 Nov 2020 | MYR | 5.07 | 5.07 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 4,400 |
2 Nov 2020 | MYR | 5.07 | 5.07 | 5.04 | 5.04 | 5.04 | -0.04 (-0.79%) | 47,100 |
30 Oct 2020 | MYR | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -0.06 (-1.17%) | 40,000 |
28 Oct 2020 | MYR | 5.1 | 5.16 | 5.1 | 5.14 | 5.14 | +0.03 (+0.59%) | 39,900 |
27 Oct 2020 | MYR | 5.12 | 5.16 | 5.11 | 5.11 | 5.11 | -0.02 (-0.39%) | 46,600 |
26 Oct 2020 | MYR | 5.18 | 5.18 | 5.13 | 5.13 | 5.13 | -0.04 (-0.77%) | 37,300 |
23 Oct 2020 | MYR | 5.15 | 5.21 | 5.15 | 5.17 | 5.17 | -0.01 (-0.19%) | 79,100 |
22 Oct 2020 | MYR | 5.2 | 5.2 | 5.18 | 5.18 | 5.18 | -0.02 (-0.38%) | 50,500 |
21 Oct 2020 | MYR | 5.2 | 5.22 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 20,200 |
20 Oct 2020 | MYR | 5.22 | 5.23 | 5.2 | 5.2 | 5.2 | -0.03 (-0.57%) | 39,000 |