Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2020 | MYR | 0.825 | 0.825 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 3,841,000 |
26 Nov 2020 | MYR | 0.8 | 0.825 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 1,748,700 |
25 Nov 2020 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 1,194,400 |
24 Nov 2020 | MYR | 0.815 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,386,800 |
23 Nov 2020 | MYR | 0.825 | 0.83 | 0.815 | 0.82 | 0.82 | -0.005 (-0.61%) | 2,454,600 |
20 Nov 2020 | MYR | 0.81 | 0.835 | 0.81 | 0.825 | 0.825 | +0.02 (+2.48%) | 4,526,100 |
19 Nov 2020 | MYR | 0.805 | 0.815 | 0.79 | 0.805 | 0.805 | +0.005 (+0.63%) | 2,129,400 |
18 Nov 2020 | MYR | 0.82 | 0.825 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,828,000 |
17 Nov 2020 | MYR | 0.815 | 0.825 | 0.785 | 0.81 | 0.81 | -0.01 (-1.22%) | 6,599,900 |
16 Nov 2020 | MYR | 0.825 | 0.835 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 3,658,500 |
13 Nov 2020 | MYR | 0.82 | 0.83 | 0.81 | 0.825 | 0.825 | +0.01 (+1.23%) | 3,298,200 |
12 Nov 2020 | MYR | 0.835 | 0.835 | 0.805 | 0.815 | 0.815 | -0.015 (-1.81%) | 6,849,300 |
11 Nov 2020 | MYR | 0.82 | 0.84 | 0.815 | 0.83 | 0.83 | +0.015 (+1.84%) | 3,421,200 |
10 Nov 2020 | MYR | 0.81 | 0.85 | 0.8 | 0.815 | 0.815 | -0.07 (-7.91%) | 10,855,000 |
9 Nov 2020 | MYR | 0.9 | 0.905 | 0.875 | 0.885 | 0.885 | 0.0 (0.0%) | 4,117,300 |
6 Nov 2020 | MYR | 0.905 | 0.91 | 0.88 | 0.885 | 0.885 | -0.02 (-2.21%) | 6,699,200 |
5 Nov 2020 | MYR | 0.855 | 0.91 | 0.855 | 0.905 | 0.905 | +0.06 (+7.10%) | 10,855,200 |
4 Nov 2020 | MYR | 0.85 | 0.875 | 0.825 | 0.845 | 0.845 | 0.0 (0.0%) | 4,582,400 |
3 Nov 2020 | MYR | 0.85 | 0.865 | 0.83 | 0.845 | 0.845 | +0.005 (+0.60%) | 4,573,400 |
2 Nov 2020 | MYR | 0.855 | 0.855 | 0.81 | 0.84 | 0.84 | -0.02 (-2.33%) | 8,831,800 |
30 Oct 2020 | MYR | 0.9 | 0.9 | 0.84 | 0.86 | 0.86 | -0.04 (-4.44%) | 10,299,900 |
28 Oct 2020 | MYR | 0.955 | 0.96 | 0.895 | 0.9 | 0.9 | -0.03 (-3.23%) | 21,300,500 |
27 Oct 2020 | MYR | 0.875 | 0.94 | 0.87 | 0.93 | 0.93 | +0.055 (+6.29%) | 18,600,500 |
26 Oct 2020 | MYR | 0.89 | 0.9 | 0.845 | 0.875 | 0.875 | +0.005 (+0.57%) | 6,765,600 |
23 Oct 2020 | MYR | 0.92 | 0.93 | 0.865 | 0.87 | 0.87 | -0.045 (-4.92%) | 8,406,600 |
22 Oct 2020 | MYR | 0.92 | 0.945 | 0.895 | 0.915 | 0.915 | -0.005 (-0.54%) | 8,380,000 |
21 Oct 2020 | MYR | 0.965 | 0.975 | 0.905 | 0.92 | 0.92 | -0.035 (-3.66%) | 12,865,400 |
20 Oct 2020 | MYR | 0.94 | 1.01 | 0.935 | 0.955 | 0.955 | +0.01 (+1.06%) | 55,487,000 |
19 Oct 2020 | MYR | 0.93 | 0.955 | 0.925 | 0.945 | 0.945 | +0.03 (+3.28%) | 22,724,500 |
16 Oct 2020 | MYR | 0.935 | 0.95 | 0.91 | 0.915 | 0.915 | -0.01 (-1.08%) | 8,552,300 |