Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 0.39 | 0.415 | 0.385 | 0.405 | 0.405 | +0.02 (+5.19%) | 8,269,000 |
30 Nov 2020 | MYR | 0.385 | 0.4 | 0.385 | 0.385 | 0.385 | +0.01 (+2.67%) | 10,795,600 |
27 Nov 2020 | MYR | 0.365 | 0.375 | 0.355 | 0.375 | 0.375 | +0.015 (+4.17%) | 8,189,700 |
26 Nov 2020 | MYR | 0.335 | 0.36 | 0.33 | 0.36 | 0.36 | +0.025 (+7.46%) | 6,394,200 |
25 Nov 2020 | MYR | 0.335 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 1,394,900 |
24 Nov 2020 | MYR | 0.355 | 0.355 | 0.325 | 0.335 | 0.335 | -0.02 (-5.63%) | 3,462,600 |
23 Nov 2020 | MYR | 0.335 | 0.365 | 0.33 | 0.355 | 0.355 | +0.03 (+9.23%) | 14,352,500 |
20 Nov 2020 | MYR | 0.32 | 0.335 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,610,100 |
19 Nov 2020 | MYR | 0.315 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,812,900 |
18 Nov 2020 | MYR | 0.315 | 0.33 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 1,740,300 |
17 Nov 2020 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,053,200 |
16 Nov 2020 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,464,600 |
13 Nov 2020 | MYR | 0.31 | 0.335 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 3,058,800 |
12 Nov 2020 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 574,800 |
11 Nov 2020 | MYR | 0.31 | 0.325 | 0.305 | 0.325 | 0.325 | +0.02 (+6.56%) | 2,264,000 |
10 Nov 2020 | MYR | 0.3 | 0.315 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,955,500 |
9 Nov 2020 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 493,300 |
6 Nov 2020 | MYR | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 992,500 |
5 Nov 2020 | MYR | 0.285 | 0.31 | 0.285 | 0.305 | 0.305 | +0.02 (+7.02%) | 660,500 |
4 Nov 2020 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 77,900 |
3 Nov 2020 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 143,300 |
2 Nov 2020 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 207,400 |
30 Oct 2020 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 395,600 |
28 Oct 2020 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 85,000 |
27 Oct 2020 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 127,000 |
26 Oct 2020 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 297,500 |
23 Oct 2020 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 298,500 |
22 Oct 2020 | MYR | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 164,800 |
21 Oct 2020 | MYR | 0.31 | 0.315 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 1,233,200 |
20 Oct 2020 | MYR | 0.285 | 0.305 | 0.285 | 0.305 | 0.305 | +0.02 (+7.02%) | 1,135,200 |