Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | MYR | 0.835 | 0.835 | 0.83 | 0.83 | 0.83 | -0.015 (-1.78%) | 55,300 |
4 Dec 2020 | MYR | 0.84 | 0.845 | 0.83 | 0.845 | 0.845 | +0.005 (+0.60%) | 100,100 |
3 Dec 2020 | MYR | 0.83 | 0.845 | 0.83 | 0.84 | 0.84 | +0.025 (+3.07%) | 159,300 |
2 Dec 2020 | MYR | 0.805 | 0.815 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 87,200 |
1 Dec 2020 | MYR | 0.795 | 0.8 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 62,300 |
30 Nov 2020 | MYR | 0.795 | 0.8 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 108,100 |
27 Nov 2020 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 24,000 |
26 Nov 2020 | MYR | 0.805 | 0.805 | 0.78 | 0.785 | 0.785 | -0.015 (-1.88%) | 64,700 |
25 Nov 2020 | MYR | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 60,400 |
24 Nov 2020 | MYR | 0.885 | 0.885 | 0.81 | 0.82 | 0.82 | -0.065 (-7.34%) | 191,500 |
23 Nov 2020 | MYR | 0.865 | 0.89 | 0.865 | 0.885 | 0.885 | +0.02 (+2.31%) | 90,800 |
20 Nov 2020 | MYR | 0.875 | 0.875 | 0.865 | 0.865 | 0.865 | -0.01 (-1.14%) | 42,100 |
19 Nov 2020 | MYR | 0.88 | 0.88 | 0.875 | 0.875 | 0.875 | -0.025 (-2.78%) | 65,000 |
18 Nov 2020 | MYR | 0.87 | 0.91 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 71,800 |
17 Nov 2020 | MYR | 0.9 | 0.9 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 72,100 |
16 Nov 2020 | MYR | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | +0.02 (+2.30%) | 293,800 |
13 Nov 2020 | MYR | 0.84 | 0.875 | 0.835 | 0.87 | 0.87 | +0.035 (+4.19%) | 345,200 |
12 Nov 2020 | MYR | 0.835 | 0.84 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 41,100 |
11 Nov 2020 | MYR | 0.83 | 0.84 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 39,900 |
10 Nov 2020 | MYR | 0.845 | 0.85 | 0.82 | 0.835 | 0.835 | -0.01 (-1.18%) | 133,800 |
9 Nov 2020 | MYR | 0.79 | 0.86 | 0.79 | 0.845 | 0.845 | +0.055 (+6.96%) | 151,200 |
6 Nov 2020 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 87,500 |
5 Nov 2020 | MYR | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 71,800 |
4 Nov 2020 | MYR | 0.765 | 0.8 | 0.765 | 0.79 | 0.79 | +0.03 (+3.95%) | 27,000 |
3 Nov 2020 | MYR | 0.795 | 0.8 | 0.76 | 0.76 | 0.76 | -0.035 (-4.40%) | 136,300 |
2 Nov 2020 | MYR | 0.745 | 0.8 | 0.73 | 0.795 | 0.795 | +0.05 (+6.71%) | 298,800 |
30 Oct 2020 | MYR | 0.77 | 0.77 | 0.74 | 0.745 | 0.745 | -0.025 (-3.25%) | 43,800 |
28 Oct 2020 | MYR | 0.765 | 0.77 | 0.765 | 0.77 | 0.77 | +0.015 (+1.99%) | 75,600 |
27 Oct 2020 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 16,100 |
26 Oct 2020 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 27,000 |