Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2020 | MYR | 0.505 | 0.51 | 0.495 | 0.5 | 0.5 | +0.015 (+3.09%) | 4,256,800 |
26 Nov 2020 | MYR | 0.47 | 0.49 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 1,149,500 |
25 Nov 2020 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 550,100 |
24 Nov 2020 | MYR | 0.475 | 0.48 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 615,700 |
23 Nov 2020 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.01 (+2.15%) | 926,200 |
20 Nov 2020 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 195,300 |
19 Nov 2020 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 384,200 |
18 Nov 2020 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 400,000 |
17 Nov 2020 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 414,400 |
16 Nov 2020 | MYR | 0.485 | 0.485 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 2,558,700 |
13 Nov 2020 | MYR | 0.47 | 0.5 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 3,684,700 |
12 Nov 2020 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 671,100 |
11 Nov 2020 | MYR | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 235,900 |
10 Nov 2020 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 189,000 |
9 Nov 2020 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 272,200 |
6 Nov 2020 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 545,500 |
5 Nov 2020 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 1,402,100 |
4 Nov 2020 | MYR | 0.46 | 0.46 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 607,800 |
3 Nov 2020 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | +0.015 (+3.49%) | 316,200 |
2 Nov 2020 | MYR | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.015 (-3.37%) | 324,500 |
30 Oct 2020 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 406,100 |
28 Oct 2020 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 151,300 |
27 Oct 2020 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 193,500 |
26 Oct 2020 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 128,000 |
23 Oct 2020 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 146,500 |
22 Oct 2020 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 114,700 |
21 Oct 2020 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 112,100 |
20 Oct 2020 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 221,000 |
19 Oct 2020 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 69,800 |
16 Oct 2020 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 1,124,700 |