Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | +0.005 (+0.92%) | 1,460,600 |
30 Nov 2020 | MYR | 0.56 | 0.56 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 2,632,000 |
27 Nov 2020 | MYR | 0.58 | 0.58 | 0.555 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,564,000 |
26 Nov 2020 | MYR | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 1,222,200 |
25 Nov 2020 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 770,800 |
24 Nov 2020 | MYR | 0.58 | 0.58 | 0.55 | 0.555 | 0.555 | -0.025 (-4.31%) | 1,710,400 |
23 Nov 2020 | MYR | 0.595 | 0.595 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 1,152,400 |
20 Nov 2020 | MYR | 0.57 | 0.585 | 0.565 | 0.585 | 0.585 | +0.015 (+2.63%) | 898,600 |
19 Nov 2020 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 668,600 |
18 Nov 2020 | MYR | 0.585 | 0.585 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 934,800 |
17 Nov 2020 | MYR | 0.61 | 0.615 | 0.57 | 0.585 | 0.585 | -0.02 (-3.31%) | 3,063,600 |
16 Nov 2020 | MYR | 0.57 | 0.61 | 0.56 | 0.605 | 0.605 | +0.04 (+7.08%) | 9,405,400 |
13 Nov 2020 | MYR | 0.55 | 0.575 | 0.55 | 0.565 | 0.565 | +0.005 (+0.89%) | 2,425,200 |
12 Nov 2020 | MYR | 0.565 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,321,600 |
11 Nov 2020 | MYR | 0.535 | 0.565 | 0.535 | 0.56 | 0.56 | +0.025 (+4.67%) | 2,443,000 |
10 Nov 2020 | MYR | 0.545 | 0.56 | 0.53 | 0.535 | 0.535 | -0.03 (-5.31%) | 3,778,400 |
9 Nov 2020 | MYR | 0.56 | 0.57 | 0.555 | 0.565 | 0.565 | +0.01 (+1.80%) | 3,040,600 |
6 Nov 2020 | MYR | 0.57 | 0.575 | 0.555 | 0.555 | 0.555 | -0.015 (-2.63%) | 2,979,400 |
5 Nov 2020 | MYR | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 3,894,200 |
4 Nov 2020 | MYR | 0.535 | 0.565 | 0.535 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,656,600 |
3 Nov 2020 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 2,491,800 |
2 Nov 2020 | MYR | 0.505 | 0.54 | 0.505 | 0.525 | 0.525 | 0.0 (0.0%) | 4,061,000 |
30 Oct 2020 | MYR | 0.565 | 0.565 | 0.5 | 0.525 | 0.525 | -0.035 (-6.25%) | 9,721,000 |
28 Oct 2020 | MYR | 0.6 | 0.6 | 0.555 | 0.56 | 0.56 | -0.015 (-2.61%) | 14,490,200 |
27 Oct 2020 | MYR | 0.53 | 0.575 | 0.53 | 0.575 | 0.575 | +0.045 (+8.49%) | 6,213,600 |
26 Oct 2020 | MYR | 0.53 | 0.54 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,227,200 |
23 Oct 2020 | MYR | 0.565 | 0.565 | 0.52 | 0.52 | 0.52 | -0.035 (-6.31%) | 4,425,000 |
22 Oct 2020 | MYR | 0.585 | 0.585 | 0.55 | 0.555 | 0.555 | -0.03 (-5.13%) | 2,840,400 |
21 Oct 2020 | MYR | 0.59 | 0.6 | 0.55 | 0.585 | 0.585 | 0.0 (0.0%) | 6,604,800 |
20 Oct 2020 | MYR | 0.565 | 0.6 | 0.56 | 0.585 | 0.585 | +0.02 (+3.54%) | 11,523,600 |