Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 6.55 | 7.03 | 6.52 | 7.02 | 7.02 | +0.6 (+9.35%) | 4,194,600 |
30 Nov 2020 | MYR | 6.83 | 6.88 | 6.42 | 6.42 | 6.42 | -0.44 (-6.41%) | 10,954,900 |
27 Nov 2020 | MYR | 6.9 | 7.05 | 6.86 | 6.86 | 6.86 | -0.04 (-0.58%) | 4,759,700 |
26 Nov 2020 | MYR | 6.81 | 6.95 | 6.73 | 6.9 | 6.9 | +0.09 (+1.32%) | 1,459,700 |
25 Nov 2020 | MYR | 6.74 | 6.94 | 6.74 | 6.81 | 6.81 | +0.01 (+0.15%) | 1,108,900 |
24 Nov 2020 | MYR | 6.72 | 6.82 | 6.68 | 6.8 | 6.8 | +0.02 (+0.29%) | 1,671,400 |
23 Nov 2020 | MYR | 6.8 | 6.96 | 6.7 | 6.78 | 6.78 | -0.02 (-0.29%) | 2,581,500 |
20 Nov 2020 | MYR | 6.77 | 6.83 | 6.7 | 6.8 | 6.8 | +0.03 (+0.44%) | 1,452,200 |
19 Nov 2020 | MYR | 6.68 | 6.85 | 6.67 | 6.77 | 6.77 | +0.02 (+0.30%) | 3,256,400 |
18 Nov 2020 | MYR | 6.71 | 6.79 | 6.62 | 6.75 | 6.75 | +0.1 (+1.50%) | 1,605,600 |
17 Nov 2020 | MYR | 6.8 | 6.8 | 6.61 | 6.65 | 6.65 | -0.05 (-0.75%) | 1,982,800 |
16 Nov 2020 | MYR | 6.75 | 6.76 | 6.62 | 6.7 | 6.7 | -0.08 (-1.18%) | 1,221,300 |
13 Nov 2020 | MYR | 6.78 | 6.87 | 6.72 | 6.78 | 6.78 | -0.05 (-0.73%) | 1,576,500 |
12 Nov 2020 | MYR | 6.48 | 6.83 | 6.46 | 6.83 | 6.83 | +0.28 (+4.27%) | 5,027,700 |
11 Nov 2020 | MYR | 6.75 | 6.76 | 6.44 | 6.55 | 6.55 | -0.2 (-2.96%) | 2,746,000 |
10 Nov 2020 | MYR | 6.39 | 6.9 | 6.33 | 6.75 | 6.75 | +0.38 (+5.97%) | 7,878,700 |
9 Nov 2020 | MYR | 6.2 | 6.37 | 6.2 | 6.37 | 6.37 | +0.17 (+2.74%) | 1,093,000 |
6 Nov 2020 | MYR | 6.3 | 6.35 | 6.05 | 6.2 | 6.2 | -0.17 (-2.67%) | 4,406,500 |
5 Nov 2020 | MYR | 6.05 | 6.37 | 6.04 | 6.37 | 6.37 | +0.32 (+5.29%) | 1,990,900 |
4 Nov 2020 | MYR | 5.93 | 6.08 | 5.87 | 6.05 | 6.05 | +0.13 (+2.20%) | 1,287,700 |
3 Nov 2020 | MYR | 5.98 | 5.98 | 5.86 | 5.92 | 5.92 | -0.04 (-0.67%) | 950,000 |
2 Nov 2020 | MYR | 5.75 | 5.98 | 5.75 | 5.96 | 5.96 | +0.11 (+1.88%) | 678,300 |
30 Oct 2020 | MYR | 5.9 | 5.9 | 5.6 | 5.85 | 5.85 | -0.1 (-1.68%) | 5,285,900 |
28 Oct 2020 | MYR | 5.97 | 5.97 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 1,819,600 |
27 Oct 2020 | MYR | 5.93 | 5.97 | 5.93 | 5.95 | 5.95 | -0.05 (-0.83%) | 3,005,600 |
26 Oct 2020 | MYR | 5.9 | 6 | 5.85 | 6 | 6 | +0.05 (+0.84%) | 837,600 |
23 Oct 2020 | MYR | 5.89 | 5.99 | 5.83 | 5.95 | 5.95 | +0.1 (+1.71%) | 1,753,200 |
22 Oct 2020 | MYR | 5.84 | 5.97 | 5.82 | 5.85 | 5.85 | +0.01 (+0.17%) | 1,968,900 |
21 Oct 2020 | MYR | 5.85 | 5.99 | 5.78 | 5.84 | 5.84 | -0.05 (-0.85%) | 1,860,800 |
20 Oct 2020 | MYR | 5.89 | 6.01 | 5.85 | 5.89 | 5.89 | -0.11 (-1.83%) | 1,846,200 |