Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | MYR | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 47,921,000 |
9 Dec 2020 | MYR | 0.345 | 0.37 | 0.34 | 0.365 | 0.365 | +0.015 (+4.29%) | 153,737,300 |
8 Dec 2020 | MYR | 0.365 | 0.37 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 96,547,300 |
7 Dec 2020 | MYR | 0.37 | 0.385 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 79,355,200 |
4 Dec 2020 | MYR | 0.365 | 0.385 | 0.36 | 0.365 | 0.365 | +0.01 (+2.82%) | 244,042,100 |
3 Dec 2020 | MYR | 0.325 | 0.36 | 0.32 | 0.355 | 0.355 | +0.035 (+10.94%) | 228,205,000 |
2 Dec 2020 | MYR | 0.31 | 0.33 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 123,254,200 |
1 Dec 2020 | MYR | 0.3 | 0.32 | 0.295 | 0.32 | 0.32 | +0.025 (+8.47%) | 90,003,300 |
30 Nov 2020 | MYR | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 53,057,200 |
27 Nov 2020 | MYR | 0.285 | 0.295 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 53,280,900 |
26 Nov 2020 | MYR | 0.29 | 0.3 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 109,479,500 |
25 Nov 2020 | MYR | 0.28 | 0.3 | 0.28 | 0.29 | 0.29 | +0.02 (+7.41%) | 216,633,600 |
24 Nov 2020 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 122,443,900 |
23 Nov 2020 | MYR | 0.265 | 0.28 | 0.26 | 0.275 | 0.275 | +0.02 (+7.84%) | 110,910,900 |
20 Nov 2020 | MYR | 0.265 | 0.27 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 44,244,500 |
19 Nov 2020 | MYR | 0.27 | 0.28 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 78,668,300 |
18 Nov 2020 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 40,688,700 |
17 Nov 2020 | MYR | 0.265 | 0.275 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 102,306,500 |
16 Nov 2020 | MYR | 0.245 | 0.26 | 0.245 | 0.26 | 0.26 | +0.02 (+8.33%) | 57,707,100 |
13 Nov 2020 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 34,773,400 |
12 Nov 2020 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 34,431,800 |
11 Nov 2020 | MYR | 0.265 | 0.27 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 93,157,700 |
10 Nov 2020 | MYR | 0.255 | 0.27 | 0.245 | 0.26 | 0.26 | +0.02 (+8.33%) | 101,992,300 |
9 Nov 2020 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 12,807,900 |
6 Nov 2020 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 5,542,200 |
5 Nov 2020 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 5,649,400 |
4 Nov 2020 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 16,484,500 |
3 Nov 2020 | MYR | 0.215 | 0.23 | 0.215 | 0.23 | 0.23 | +0.02 (+9.52%) | 21,944,800 |
2 Nov 2020 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 11,117,100 |
30 Oct 2020 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 32,305,800 |