Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 1.67 | 1.7 | 1.67 | 1.68 | 1.68 | +0.02 (+1.20%) | 841,000 |
30 Nov 2020 | MYR | 1.66 | 1.7 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 3,389,000 |
27 Nov 2020 | MYR | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 2,751,000 |
26 Nov 2020 | MYR | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -0.08 (-4.62%) | 2,671,800 |
25 Nov 2020 | MYR | 1.73 | 1.73 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 3,206,800 |
24 Nov 2020 | MYR | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,710,900 |
23 Nov 2020 | MYR | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,080,300 |
20 Nov 2020 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 389,400 |
19 Nov 2020 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 222,500 |
18 Nov 2020 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,744,100 |
17 Nov 2020 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 3,640,300 |
16 Nov 2020 | MYR | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 403,400 |
13 Nov 2020 | MYR | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 270,600 |
12 Nov 2020 | MYR | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 1,075,400 |
11 Nov 2020 | MYR | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 1,080,600 |
10 Nov 2020 | MYR | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | +0.11 (+6.83%) | 2,666,100 |
9 Nov 2020 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,736,800 |
6 Nov 2020 | MYR | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,313,300 |
5 Nov 2020 | MYR | 1.62 | 1.64 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,293,900 |
4 Nov 2020 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 749,400 |
3 Nov 2020 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 332,200 |
2 Nov 2020 | MYR | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 567,400 |
30 Oct 2020 | MYR | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,570,400 |
28 Oct 2020 | MYR | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 1,137,500 |
27 Oct 2020 | MYR | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | +0.04 (+2.42%) | 1,890,400 |
26 Oct 2020 | MYR | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,610,600 |
23 Oct 2020 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,608,200 |
22 Oct 2020 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 856,400 |
21 Oct 2020 | MYR | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 772,200 |
20 Oct 2020 | MYR | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 844,200 |