Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2020 | MYR | 1.6 | 1.62 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 2,963,000 |
14 Dec 2020 | MYR | 1.56 | 1.6 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 4,643,400 |
11 Dec 2020 | MYR | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 4,316,400 |
10 Dec 2020 | MYR | 1.45 | 1.54 | 1.44 | 1.54 | 1.54 | +0.08 (+5.48%) | 4,432,100 |
9 Dec 2020 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,529,900 |
8 Dec 2020 | MYR | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 2,934,500 |
7 Dec 2020 | MYR | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | +0.06 (+4.26%) | 3,002,100 |
4 Dec 2020 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,068,000 |
3 Dec 2020 | MYR | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,480,500 |
2 Dec 2020 | MYR | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,409,800 |
1 Dec 2020 | MYR | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 1,813,900 |
30 Nov 2020 | MYR | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 4,516,700 |
27 Nov 2020 | MYR | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,155,100 |
26 Nov 2020 | MYR | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 1,126,200 |
25 Nov 2020 | MYR | 1.34 | 1.35 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 2,826,000 |
24 Nov 2020 | MYR | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 2,506,000 |
23 Nov 2020 | MYR | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 4,023,600 |
20 Nov 2020 | MYR | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 4,442,400 |
19 Nov 2020 | MYR | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 6,354,000 |
18 Nov 2020 | MYR | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 7,792,200 |
17 Nov 2020 | MYR | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | +0.08 (+6.30%) | 10,808,100 |
16 Nov 2020 | MYR | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | +0.03 (+2.42%) | 5,123,000 |
13 Nov 2020 | MYR | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 4,539,700 |
12 Nov 2020 | MYR | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 5,839,300 |
11 Nov 2020 | MYR | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 7,048,000 |
10 Nov 2020 | MYR | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 4,077,700 |
9 Nov 2020 | MYR | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 5,261,500 |
6 Nov 2020 | MYR | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | +0.03 (+2.40%) | 1,901,200 |
5 Nov 2020 | MYR | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 4,804,400 |
4 Nov 2020 | MYR | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 3,943,200 |