Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 0.83 | 0.865 | 0.83 | 0.86 | 0.86 | +0.035 (+4.24%) | 2,371,200 |
30 Nov 2020 | MYR | 0.785 | 0.83 | 0.785 | 0.825 | 0.825 | +0.04 (+5.10%) | 1,339,400 |
27 Nov 2020 | MYR | 0.79 | 0.795 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 201,400 |
26 Nov 2020 | MYR | 0.795 | 0.795 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 314,700 |
25 Nov 2020 | MYR | 0.785 | 0.795 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 111,600 |
24 Nov 2020 | MYR | 0.795 | 0.8 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 280,000 |
23 Nov 2020 | MYR | 0.79 | 0.805 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 273,700 |
20 Nov 2020 | MYR | 0.8 | 0.8 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 119,300 |
19 Nov 2020 | MYR | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 451,600 |
18 Nov 2020 | MYR | 0.8 | 0.81 | 0.775 | 0.78 | 0.78 | -0.025 (-3.11%) | 1,458,700 |
17 Nov 2020 | MYR | 0.8 | 0.815 | 0.795 | 0.805 | 0.805 | +0.01 (+1.26%) | 827,700 |
16 Nov 2020 | MYR | 0.785 | 0.805 | 0.78 | 0.795 | 0.795 | +0.015 (+1.92%) | 593,600 |
13 Nov 2020 | MYR | 0.795 | 0.795 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 203,200 |
12 Nov 2020 | MYR | 0.79 | 0.8 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 269,000 |
11 Nov 2020 | MYR | 0.78 | 0.795 | 0.775 | 0.795 | 0.795 | +0.01 (+1.27%) | 288,000 |
10 Nov 2020 | MYR | 0.78 | 0.795 | 0.775 | 0.785 | 0.785 | +0.01 (+1.29%) | 561,800 |
9 Nov 2020 | MYR | 0.765 | 0.775 | 0.755 | 0.775 | 0.775 | +0.015 (+1.97%) | 210,200 |
6 Nov 2020 | MYR | 0.755 | 0.765 | 0.745 | 0.76 | 0.76 | +0.005 (+0.66%) | 611,100 |
5 Nov 2020 | MYR | 0.745 | 0.755 | 0.745 | 0.755 | 0.755 | 0.0 (0.0%) | 307,000 |
4 Nov 2020 | MYR | 0.75 | 0.755 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 221,300 |
3 Nov 2020 | MYR | 0.745 | 0.75 | 0.745 | 0.75 | 0.75 | +0.005 (+0.67%) | 51,600 |
2 Nov 2020 | MYR | 0.75 | 0.75 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 410,200 |
30 Oct 2020 | MYR | 0.755 | 0.755 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 2,731,700 |
28 Oct 2020 | MYR | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 332,000 |
27 Oct 2020 | MYR | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 222,700 |
26 Oct 2020 | MYR | 0.755 | 0.755 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 1,461,900 |
23 Oct 2020 | MYR | 0.755 | 0.755 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 285,200 |
22 Oct 2020 | MYR | 0.75 | 0.76 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 106,600 |
21 Oct 2020 | MYR | 0.755 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 314,700 |
20 Oct 2020 | MYR | 0.755 | 0.755 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 129,600 |