Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 318,300 |
30 Nov 2020 | MYR | 1.83 | 1.9 | 1.83 | 1.86 | 1.86 | +0.05 (+2.76%) | 712,700 |
27 Nov 2020 | MYR | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 487,200 |
26 Nov 2020 | MYR | 1.85 | 1.85 | 1.8 | 1.83 | 1.83 | +0.04 (+2.23%) | 108,600 |
25 Nov 2020 | MYR | 1.79 | 1.8 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 268,000 |
24 Nov 2020 | MYR | 1.84 | 1.85 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 217,000 |
23 Nov 2020 | MYR | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | +0.01 (+0.55%) | 279,100 |
20 Nov 2020 | MYR | 1.91 | 1.92 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 564,000 |
19 Nov 2020 | MYR | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 491,600 |
18 Nov 2020 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 93,000 |
17 Nov 2020 | MYR | 1.87 | 1.9 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 365,900 |
16 Nov 2020 | MYR | 1.81 | 1.89 | 1.81 | 1.86 | 1.86 | +0.02 (+1.09%) | 404,200 |
13 Nov 2020 | MYR | 1.82 | 1.85 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 320,900 |
12 Nov 2020 | MYR | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 321,200 |
11 Nov 2020 | MYR | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | +0.05 (+2.73%) | 305,900 |
10 Nov 2020 | MYR | 1.73 | 1.84 | 1.73 | 1.83 | 1.83 | +0.09 (+5.17%) | 431,900 |
9 Nov 2020 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 202,400 |
6 Nov 2020 | MYR | 1.72 | 1.77 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 380,500 |
5 Nov 2020 | MYR | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | +0.07 (+4.24%) | 363,200 |
4 Nov 2020 | MYR | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 7,000 |
3 Nov 2020 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 41,900 |
2 Nov 2020 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 30,200 |
30 Oct 2020 | MYR | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 267,300 |
28 Oct 2020 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 78,000 |
27 Oct 2020 | MYR | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | +0.03 (+1.83%) | 63,500 |
26 Oct 2020 | MYR | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 30,000 |
23 Oct 2020 | MYR | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 50,800 |
22 Oct 2020 | MYR | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 11,600 |
21 Oct 2020 | MYR | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 2,000 |
20 Oct 2020 | MYR | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 30,500 |