Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | MYR | 0.69 | 0.715 | 0.68 | 0.695 | 0.695 | +0.02 (+2.96%) | 2,572,900 |
4 Dec 2020 | MYR | 0.655 | 0.685 | 0.65 | 0.675 | 0.675 | +0.03 (+4.65%) | 4,062,200 |
3 Dec 2020 | MYR | 0.635 | 0.65 | 0.63 | 0.645 | 0.645 | +0.01 (+1.57%) | 1,347,600 |
2 Dec 2020 | MYR | 0.64 | 0.64 | 0.625 | 0.635 | 0.635 | -0.01 (-1.55%) | 597,300 |
1 Dec 2020 | MYR | 0.63 | 0.645 | 0.625 | 0.645 | 0.645 | +0.015 (+2.38%) | 1,056,700 |
30 Nov 2020 | MYR | 0.63 | 0.645 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 1,249,600 |
27 Nov 2020 | MYR | 0.62 | 0.63 | 0.615 | 0.63 | 0.63 | +0.015 (+2.44%) | 1,254,000 |
26 Nov 2020 | MYR | 0.64 | 0.645 | 0.61 | 0.615 | 0.615 | -0.02 (-3.15%) | 611,400 |
25 Nov 2020 | MYR | 0.63 | 0.65 | 0.62 | 0.635 | 0.635 | +0.035 (+5.83%) | 2,367,000 |
24 Nov 2020 | MYR | 0.61 | 0.635 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 3,770,400 |
23 Nov 2020 | MYR | 0.58 | 0.61 | 0.565 | 0.605 | 0.605 | +0.035 (+6.14%) | 786,700 |
20 Nov 2020 | MYR | 0.575 | 0.58 | 0.56 | 0.57 | 0.57 | -0.005 (-0.87%) | 240,100 |
19 Nov 2020 | MYR | 0.575 | 0.59 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 423,900 |
18 Nov 2020 | MYR | 0.585 | 0.585 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 361,900 |
17 Nov 2020 | MYR | 0.585 | 0.59 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 1,026,900 |
16 Nov 2020 | MYR | 0.56 | 0.585 | 0.55 | 0.585 | 0.585 | +0.025 (+4.46%) | 1,735,400 |
13 Nov 2020 | MYR | 0.565 | 0.565 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 307,100 |
12 Nov 2020 | MYR | 0.575 | 0.575 | 0.55 | 0.565 | 0.565 | -0.01 (-1.74%) | 311,200 |
11 Nov 2020 | MYR | 0.565 | 0.58 | 0.565 | 0.575 | 0.575 | +0.02 (+3.60%) | 983,000 |
10 Nov 2020 | MYR | 0.535 | 0.56 | 0.52 | 0.555 | 0.555 | +0.04 (+7.77%) | 800,100 |
9 Nov 2020 | MYR | 0.51 | 0.515 | 0.5 | 0.515 | 0.515 | 0.0 (0.0%) | 67,600 |
6 Nov 2020 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 92,200 |
5 Nov 2020 | MYR | 0.51 | 0.52 | 0.505 | 0.52 | 0.52 | +0.01 (+1.96%) | 425,600 |
4 Nov 2020 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | +0.015 (+3.03%) | 801,800 |
3 Nov 2020 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 73,300 |
2 Nov 2020 | MYR | 0.47 | 0.495 | 0.46 | 0.495 | 0.495 | +0.02 (+4.21%) | 218,400 |
30 Oct 2020 | MYR | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 226,000 |
28 Oct 2020 | MYR | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 263,900 |
27 Oct 2020 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 74,000 |
26 Oct 2020 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 158,000 |