Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | MYR | 0.79 | 0.79 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 1,124,200 |
27 Nov 2020 | MYR | 0.795 | 0.795 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 599,400 |
26 Nov 2020 | MYR | 0.79 | 0.795 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 537,300 |
25 Nov 2020 | MYR | 0.785 | 0.795 | 0.775 | 0.79 | 0.79 | 0.0 (0.0%) | 1,316,100 |
24 Nov 2020 | MYR | 0.8 | 0.8 | 0.785 | 0.79 | 0.79 | -0.015 (-1.86%) | 1,321,300 |
23 Nov 2020 | MYR | 0.825 | 0.825 | 0.805 | 0.805 | 0.805 | -0.02 (-2.42%) | 897,900 |
20 Nov 2020 | MYR | 0.795 | 0.84 | 0.79 | 0.825 | 0.825 | +0.035 (+4.43%) | 2,647,400 |
19 Nov 2020 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.015 (-1.86%) | 636,900 |
18 Nov 2020 | MYR | 0.805 | 0.805 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 728,500 |
17 Nov 2020 | MYR | 0.815 | 0.815 | 0.795 | 0.805 | 0.805 | -0.005 (-0.62%) | 1,579,600 |
16 Nov 2020 | MYR | 0.815 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 1,422,700 |
13 Nov 2020 | MYR | 0.805 | 0.815 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 1,086,000 |
12 Nov 2020 | MYR | 0.81 | 0.82 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 1,086,200 |
11 Nov 2020 | MYR | 0.825 | 0.83 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 1,147,900 |
10 Nov 2020 | MYR | 0.8 | 0.83 | 0.78 | 0.82 | 0.82 | -0.065 (-7.34%) | 3,945,600 |
9 Nov 2020 | MYR | 0.87 | 0.89 | 0.86 | 0.885 | 0.885 | +0.035 (+4.12%) | 5,493,800 |
6 Nov 2020 | MYR | 0.845 | 0.86 | 0.835 | 0.85 | 0.85 | +0.035 (+4.29%) | 4,761,900 |
5 Nov 2020 | MYR | 0.815 | 0.82 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 852,300 |
4 Nov 2020 | MYR | 0.825 | 0.83 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 971,400 |
3 Nov 2020 | MYR | 0.855 | 0.86 | 0.8 | 0.805 | 0.805 | +0.04 (+5.23%) | 2,460,000 |
2 Nov 2020 | MYR | 0.78 | 0.78 | 0.76 | 0.765 | 0.765 | -0.015 (-1.92%) | 1,092,200 |
30 Oct 2020 | MYR | 0.8 | 0.8 | 0.775 | 0.78 | 0.78 | -0.035 (-4.29%) | 2,218,400 |
28 Oct 2020 | MYR | 0.815 | 0.82 | 0.805 | 0.815 | 0.815 | 0.0 (0.0%) | 1,246,900 |
27 Oct 2020 | MYR | 0.81 | 0.83 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 504,300 |
26 Oct 2020 | MYR | 0.83 | 0.83 | 0.805 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,747,100 |
23 Oct 2020 | MYR | 0.845 | 0.845 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,246,800 |
22 Oct 2020 | MYR | 0.87 | 0.875 | 0.84 | 0.85 | 0.85 | -0.005 (-0.58%) | 3,087,200 |
21 Oct 2020 | MYR | 0.845 | 0.86 | 0.835 | 0.855 | 0.855 | +0.015 (+1.79%) | 3,315,700 |
20 Oct 2020 | MYR | 0.84 | 0.845 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,713,700 |
19 Oct 2020 | MYR | 0.845 | 0.85 | 0.835 | 0.85 | 0.85 | 0.0 (0.0%) | 1,285,900 |