Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2020 | MYR | 2.3 | 2.36 | 2.27 | 2.33 | 2.33 | +0.03 (+1.30%) | 7,387,400 |
14 Dec 2020 | MYR | 2.31 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 3,685,500 |
11 Dec 2020 | MYR | 2.33 | 2.34 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 4,625,500 |
10 Dec 2020 | MYR | 2.35 | 2.35 | 2.31 | 2.32 | 2.32 | -0.03 (-1.28%) | 2,409,600 |
9 Dec 2020 | MYR | 2.32 | 2.36 | 2.31 | 2.35 | 2.35 | +0.02 (+0.86%) | 3,703,600 |
8 Dec 2020 | MYR | 2.31 | 2.34 | 2.3 | 2.33 | 2.33 | +0.02 (+0.87%) | 4,677,000 |
7 Dec 2020 | MYR | 2.34 | 2.35 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 4,198,700 |
4 Dec 2020 | MYR | 2.36 | 2.36 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 2,512,000 |
3 Dec 2020 | MYR | 2.32 | 2.37 | 2.29 | 2.35 | 2.35 | +0.04 (+1.73%) | 7,783,800 |
2 Dec 2020 | MYR | 2.35 | 2.36 | 2.29 | 2.31 | 2.31 | -0.03 (-1.28%) | 13,351,900 |
1 Dec 2020 | MYR | 2.32 | 2.37 | 2.32 | 2.34 | 2.34 | +0.03 (+1.30%) | 3,783,500 |
30 Nov 2020 | MYR | 2.36 | 2.39 | 2.31 | 2.31 | 2.31 | -0.02 (-0.86%) | 14,250,500 |
27 Nov 2020 | MYR | 2.44 | 2.45 | 2.31 | 2.33 | 2.33 | -0.1 (-4.12%) | 10,151,700 |
26 Nov 2020 | MYR | 2.4 | 2.47 | 2.36 | 2.43 | 2.43 | +0.03 (+1.25%) | 4,439,900 |
25 Nov 2020 | MYR | 2.37 | 2.41 | 2.34 | 2.4 | 2.4 | +0.04 (+1.69%) | 3,289,100 |
24 Nov 2020 | MYR | 2.43 | 2.44 | 2.34 | 2.36 | 2.36 | -0.07 (-2.88%) | 2,961,300 |
23 Nov 2020 | MYR | 2.4 | 2.43 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 1,411,000 |
20 Nov 2020 | MYR | 2.32 | 2.42 | 2.32 | 2.4 | 2.4 | +0.08 (+3.45%) | 2,827,700 |
19 Nov 2020 | MYR | 2.42 | 2.42 | 2.32 | 2.32 | 2.32 | -0.1 (-4.13%) | 5,337,300 |
18 Nov 2020 | MYR | 2.43 | 2.44 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 5,990,500 |
17 Nov 2020 | MYR | 2.45 | 2.45 | 2.39 | 2.42 | 2.42 | -0.01 (-0.41%) | 4,661,900 |
16 Nov 2020 | MYR | 2.45 | 2.46 | 2.39 | 2.43 | 2.43 | 0.0 (0.0%) | 4,859,900 |
13 Nov 2020 | MYR | 2.41 | 2.45 | 2.38 | 2.43 | 2.43 | +0.03 (+1.25%) | 5,754,300 |
12 Nov 2020 | MYR | 2.37 | 2.43 | 2.36 | 2.4 | 2.4 | +0.04 (+1.69%) | 8,704,800 |
11 Nov 2020 | MYR | 2.44 | 2.5 | 2.34 | 2.36 | 2.36 | -0.1 (-4.07%) | 4,379,000 |
10 Nov 2020 | MYR | 2.48 | 2.55 | 2.42 | 2.46 | 2.46 | 0.0 (0.0%) | 5,184,600 |
9 Nov 2020 | MYR | 2.47 | 2.5 | 2.38 | 2.46 | 2.46 | -0.01 (-0.40%) | 2,943,300 |
6 Nov 2020 | MYR | 2.4 | 2.47 | 2.4 | 2.47 | 2.47 | +0.05 (+2.07%) | 5,121,400 |
5 Nov 2020 | MYR | 2.44 | 2.44 | 2.39 | 2.42 | 2.42 | +0.01 (+0.41%) | 2,041,300 |
4 Nov 2020 | MYR | 2.36 | 2.43 | 2.33 | 2.41 | 2.41 | +0.06 (+2.55%) | 4,560,400 |