Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 258,800 |
18 Dec 2020 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 714,600 |
17 Dec 2020 | MYR | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,873,400 |
16 Dec 2020 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.015 (+5.88%) | 452,000 |
15 Dec 2020 | MYR | 0.255 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 684,900 |
14 Dec 2020 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 1,315,800 |
11 Dec 2020 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 758,200 |
10 Dec 2020 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 251,300 |
9 Dec 2020 | MYR | 0.285 | 0.295 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 2,997,400 |
8 Dec 2020 | MYR | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 5,077,900 |
7 Dec 2020 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 333,500 |
4 Dec 2020 | MYR | 0.275 | 0.285 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 958,900 |
3 Dec 2020 | MYR | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,431,600 |
2 Dec 2020 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 951,000 |
1 Dec 2020 | MYR | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 870,700 |
30 Nov 2020 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 570,000 |
27 Nov 2020 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 749,500 |
26 Nov 2020 | MYR | 0.265 | 0.28 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 1,173,900 |
25 Nov 2020 | MYR | 0.265 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 614,300 |
24 Nov 2020 | MYR | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 771,000 |
23 Nov 2020 | MYR | 0.27 | 0.3 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 4,442,100 |
20 Nov 2020 | MYR | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 275,900 |
19 Nov 2020 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 543,500 |
18 Nov 2020 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 698,200 |
17 Nov 2020 | MYR | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 996,800 |
16 Nov 2020 | MYR | 0.27 | 0.29 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,769,800 |
13 Nov 2020 | MYR | 0.26 | 0.28 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,699,600 |
12 Nov 2020 | MYR | 0.28 | 0.285 | 0.265 | 0.265 | 0.265 | -0.02 (-7.02%) | 1,176,500 |
11 Nov 2020 | MYR | 0.29 | 0.305 | 0.265 | 0.285 | 0.285 | -0.005 (-1.72%) | 5,909,300 |
10 Nov 2020 | MYR | 0.26 | 0.295 | 0.25 | 0.29 | 0.29 | +0.04 (+16.00%) | 4,589,700 |