Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | MYR | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 137,700 |
1 Dec 2020 | MYR | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 173,500 |
30 Nov 2020 | MYR | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -0.04 (-3.57%) | 305,200 |
27 Nov 2020 | MYR | 1.19 | 1.19 | 1.08 | 1.12 | 1.12 | -0.18 (-13.85%) | 1,245,900 |
26 Nov 2020 | MYR | 1.32 | 1.32 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 59,700 |
25 Nov 2020 | MYR | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | +0.04 (+3.13%) | 67,500 |
24 Nov 2020 | MYR | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 132,300 |
23 Nov 2020 | MYR | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | +0.09 (+7.20%) | 254,400 |
20 Nov 2020 | MYR | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 29,500 |
19 Nov 2020 | MYR | 1.21 | 1.29 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 72,900 |
18 Nov 2020 | MYR | 1.2 | 1.29 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 69,700 |
17 Nov 2020 | MYR | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -0.09 (-6.87%) | 138,000 |
16 Nov 2020 | MYR | 1.32 | 1.33 | 1.27 | 1.31 | 1.31 | -0.03 (-2.24%) | 147,800 |
13 Nov 2020 | MYR | 1.35 | 1.35 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 191,800 |
12 Nov 2020 | MYR | 1.3 | 1.39 | 1.29 | 1.35 | 1.35 | +0.08 (+6.30%) | 819,100 |
11 Nov 2020 | MYR | 1.16 | 1.27 | 1.15 | 1.27 | 1.27 | +0.13 (+11.40%) | 547,700 |
10 Nov 2020 | MYR | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 82,300 |
9 Nov 2020 | MYR | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 175,200 |
6 Nov 2020 | MYR | 1.2 | 1.2 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 78,300 |
5 Nov 2020 | MYR | 1.14 | 1.25 | 1.14 | 1.2 | 1.2 | +0.08 (+7.14%) | 86,000 |
4 Nov 2020 | MYR | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 52,100 |
3 Nov 2020 | MYR | 1.05 | 1.16 | 1.05 | 1.15 | 1.15 | +0.11 (+10.58%) | 114,500 |
2 Nov 2020 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 11,000 |
30 Oct 2020 | MYR | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 135,900 |
28 Oct 2020 | MYR | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 45,800 |
27 Oct 2020 | MYR | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | +0.08 (+7.27%) | 17,500 |
26 Oct 2020 | MYR | 1.03 | 1.12 | 1.03 | 1.1 | 1.1 | -0.02 (-1.79%) | 46,500 |
23 Oct 2020 | MYR | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 151,000 |
22 Oct 2020 | MYR | 1.17 | 1.2 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 137,700 |
21 Oct 2020 | MYR | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 206,400 |