Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 0.985 | 1.01 | 0.985 | 0.99 | 0.99 | 0.0 (0.0%) | 6,619,700 |
30 Nov 2020 | MYR | 0.995 | 1.03 | 0.985 | 0.99 | 0.99 | 0.0 (0.0%) | 9,789,500 |
27 Nov 2020 | MYR | 1 | 1.01 | 0.985 | 0.99 | 0.99 | -0.01 (-1%) | 3,628,100 |
26 Nov 2020 | MYR | 0.97 | 1.01 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 5,204,900 |
25 Nov 2020 | MYR | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -0.08 (-7.62%) | 18,106,300 |
24 Nov 2020 | MYR | 1.07 | 1.09 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 5,268,100 |
23 Nov 2020 | MYR | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 6,890,600 |
20 Nov 2020 | MYR | 1.11 | 1.14 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 12,081,100 |
19 Nov 2020 | MYR | 1.07 | 1.15 | 1.04 | 1.1 | 1.1 | +0.04 (+3.77%) | 22,058,000 |
18 Nov 2020 | MYR | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 8,600,400 |
17 Nov 2020 | MYR | 0.995 | 1.09 | 0.985 | 1.04 | 1.04 | +0.055 (+5.58%) | 33,791,000 |
16 Nov 2020 | MYR | 0.98 | 1.02 | 0.98 | 0.985 | 0.985 | +0.005 (+0.51%) | 6,490,600 |
13 Nov 2020 | MYR | 0.99 | 1 | 0.975 | 0.98 | 0.98 | -0.01 (-1.01%) | 3,558,500 |
12 Nov 2020 | MYR | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 4,709,800 |
11 Nov 2020 | MYR | 1 | 1.03 | 0.985 | 0.99 | 0.99 | +0.015 (+1.54%) | 10,045,300 |
10 Nov 2020 | MYR | 1 | 1.01 | 0.965 | 0.975 | 0.975 | -0.045 (-4.41%) | 6,531,600 |
9 Nov 2020 | MYR | 0.965 | 1.03 | 0.96 | 1.02 | 1.02 | +0.06 (+6.25%) | 21,222,200 |
6 Nov 2020 | MYR | 0.98 | 0.985 | 0.955 | 0.96 | 0.96 | -0.015 (-1.54%) | 4,203,100 |
5 Nov 2020 | MYR | 0.96 | 0.99 | 0.95 | 0.975 | 0.975 | +0.02 (+2.09%) | 8,280,500 |
4 Nov 2020 | MYR | 0.965 | 1.01 | 0.945 | 0.955 | 0.955 | -0.005 (-0.52%) | 18,422,900 |
3 Nov 2020 | MYR | 1.05 | 1.07 | 0.96 | 0.96 | 0.96 | -0.1 (-9.43%) | 29,967,600 |
2 Nov 2020 | MYR | 0.94 | 1.07 | 0.93 | 1.06 | 1.06 | +0.12 (+12.77%) | 79,968,400 |
30 Oct 2020 | MYR | 0.91 | 0.975 | 0.905 | 0.94 | 0.94 | +0.035 (+3.87%) | 35,314,600 |
28 Oct 2020 | MYR | 0.9 | 0.97 | 0.895 | 0.905 | 0.905 | +0.005 (+0.56%) | 20,586,800 |
27 Oct 2020 | MYR | 0.895 | 0.915 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 4,695,500 |
26 Oct 2020 | MYR | 0.89 | 0.915 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 13,213,000 |
23 Oct 2020 | MYR | 0.935 | 0.95 | 0.88 | 0.88 | 0.88 | -0.05 (-5.38%) | 7,174,000 |
22 Oct 2020 | MYR | 0.925 | 0.975 | 0.9 | 0.93 | 0.93 | +0.015 (+1.64%) | 26,758,000 |
21 Oct 2020 | MYR | 0.825 | 1.04 | 0.825 | 0.915 | 0.915 | +0.1 (+12.27%) | 98,352,500 |
20 Oct 2020 | MYR | 0.77 | 0.865 | 0.765 | 0.815 | 0.815 | +0.045 (+5.84%) | 12,009,200 |