Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2020 | MYR | 0.33 | 0.33 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 14,862,900 |
26 Nov 2020 | MYR | 0.325 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 6,961,900 |
25 Nov 2020 | MYR | 0.305 | 0.33 | 0.305 | 0.32 | 0.32 | +0.02 (+6.67%) | 38,938,500 |
24 Nov 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 3,508,800 |
23 Nov 2020 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 3,408,300 |
20 Nov 2020 | MYR | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 3,666,600 |
19 Nov 2020 | MYR | 0.305 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 4,739,800 |
18 Nov 2020 | MYR | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 5,472,100 |
17 Nov 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 3,613,800 |
16 Nov 2020 | MYR | 0.305 | 0.32 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 15,067,500 |
13 Nov 2020 | MYR | 0.29 | 0.31 | 0.29 | 0.305 | 0.305 | +0.01 (+3.39%) | 15,208,100 |
12 Nov 2020 | MYR | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.02 (+7.27%) | 8,834,900 |
11 Nov 2020 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 1,207,700 |
10 Nov 2020 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,799,400 |
9 Nov 2020 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,037,000 |
6 Nov 2020 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 2,060,200 |
5 Nov 2020 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 514,100 |
4 Nov 2020 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,869,900 |
3 Nov 2020 | MYR | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 3,409,900 |
2 Nov 2020 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 851,600 |
30 Oct 2020 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 2,256,000 |
28 Oct 2020 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,035,000 |
27 Oct 2020 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 2,641,100 |
26 Oct 2020 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 1,774,500 |
23 Oct 2020 | MYR | 0.29 | 0.29 | 0.265 | 0.265 | 0.265 | -0.02 (-7.02%) | 9,950,200 |
22 Oct 2020 | MYR | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.02 (+7.55%) | 13,440,600 |
21 Oct 2020 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 2,869,900 |
20 Oct 2020 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 2,408,300 |
19 Oct 2020 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 2,103,700 |
16 Oct 2020 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,657,600 |