Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | MYR | 0.975 | 1.04 | 0.97 | 0.995 | 0.995 | +0.03 (+3.11%) | 2,269,400 |
27 Nov 2020 | MYR | 0.955 | 0.965 | 0.945 | 0.965 | 0.965 | +0.015 (+1.58%) | 572,700 |
26 Nov 2020 | MYR | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | +0.015 (+1.60%) | 374,100 |
25 Nov 2020 | MYR | 0.92 | 0.935 | 0.92 | 0.935 | 0.935 | +0.015 (+1.63%) | 406,000 |
24 Nov 2020 | MYR | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 588,200 |
23 Nov 2020 | MYR | 0.975 | 0.975 | 0.94 | 0.94 | 0.94 | -0.025 (-2.59%) | 2,135,300 |
20 Nov 2020 | MYR | 0.935 | 0.98 | 0.93 | 0.965 | 0.965 | +0.03 (+3.21%) | 1,138,800 |
19 Nov 2020 | MYR | 0.93 | 0.94 | 0.915 | 0.935 | 0.935 | +0.02 (+2.19%) | 372,000 |
18 Nov 2020 | MYR | 0.92 | 0.925 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 325,500 |
17 Nov 2020 | MYR | 0.925 | 0.945 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 999,300 |
16 Nov 2020 | MYR | 0.88 | 0.915 | 0.88 | 0.915 | 0.915 | +0.035 (+3.98%) | 1,046,400 |
13 Nov 2020 | MYR | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 443,200 |
12 Nov 2020 | MYR | 0.855 | 0.885 | 0.855 | 0.88 | 0.88 | +0.015 (+1.73%) | 555,600 |
11 Nov 2020 | MYR | 0.845 | 0.88 | 0.845 | 0.865 | 0.865 | +0.01 (+1.17%) | 611,900 |
10 Nov 2020 | MYR | 0.84 | 0.86 | 0.835 | 0.855 | 0.855 | +0.025 (+3.01%) | 367,400 |
9 Nov 2020 | MYR | 0.82 | 0.835 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 383,600 |
6 Nov 2020 | MYR | 0.82 | 0.83 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 139,100 |
5 Nov 2020 | MYR | 0.815 | 0.82 | 0.815 | 0.82 | 0.82 | +0.005 (+0.61%) | 121,300 |
4 Nov 2020 | MYR | 0.81 | 0.815 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 161,200 |
3 Nov 2020 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 25,000 |
2 Nov 2020 | MYR | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 348,000 |
30 Oct 2020 | MYR | 0.81 | 0.82 | 0.805 | 0.815 | 0.815 | -0.005 (-0.61%) | 607,700 |
28 Oct 2020 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 501,400 |
27 Oct 2020 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 157,600 |
26 Oct 2020 | MYR | 0.81 | 0.815 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 134,600 |
23 Oct 2020 | MYR | 0.825 | 0.825 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 421,100 |
22 Oct 2020 | MYR | 0.82 | 0.825 | 0.815 | 0.82 | 0.82 | -0.005 (-0.61%) | 82,000 |
21 Oct 2020 | MYR | 0.82 | 0.825 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 215,100 |
20 Oct 2020 | MYR | 0.81 | 0.825 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 70,800 |
19 Oct 2020 | MYR | 0.815 | 0.82 | 0.815 | 0.82 | 0.82 | -0.005 (-0.61%) | 42,600 |