Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2020 | MYR | 6.56 | 6.56 | 6.44 | 6.46 | 6.46 | -0.1 (-1.52%) | 670,400 |
14 Dec 2020 | MYR | 6.63 | 6.65 | 6.5 | 6.56 | 6.56 | -0.08 (-1.20%) | 706,800 |
11 Dec 2020 | MYR | 6.56 | 6.64 | 6.5 | 6.64 | 6.64 | +0.06 (+0.91%) | 1,232,200 |
10 Dec 2020 | MYR | 6.62 | 6.62 | 6.55 | 6.58 | 6.58 | -0.04 (-0.60%) | 568,500 |
9 Dec 2020 | MYR | 6.63 | 6.63 | 6.55 | 6.62 | 6.62 | +0.03 (+0.46%) | 1,177,600 |
8 Dec 2020 | MYR | 6.55 | 6.61 | 6.55 | 6.59 | 6.59 | +0.02 (+0.30%) | 696,600 |
7 Dec 2020 | MYR | 6.51 | 6.59 | 6.45 | 6.57 | 6.57 | +0.06 (+0.92%) | 425,800 |
4 Dec 2020 | MYR | 6.68 | 6.72 | 6.48 | 6.51 | 6.51 | -0.16 (-2.40%) | 1,998,400 |
3 Dec 2020 | MYR | 6.61 | 6.75 | 6.57 | 6.67 | 6.67 | +0.07 (+1.06%) | 1,114,200 |
2 Dec 2020 | MYR | 6.66 | 6.66 | 6.57 | 6.6 | 6.6 | -0.06 (-0.90%) | 1,236,000 |
1 Dec 2020 | MYR | 6.76 | 6.79 | 6.6 | 6.66 | 6.66 | -0.08 (-1.19%) | 1,399,100 |
30 Nov 2020 | MYR | 6.71 | 6.95 | 6.7 | 6.74 | 6.74 | +0.08 (+1.20%) | 1,966,500 |
27 Nov 2020 | MYR | 6.43 | 6.81 | 6.38 | 6.66 | 6.66 | +0.27 (+4.23%) | 2,976,000 |
26 Nov 2020 | MYR | 6.45 | 6.47 | 6.39 | 6.39 | 6.39 | -0.08 (-1.24%) | 710,700 |
25 Nov 2020 | MYR | 6.42 | 6.47 | 6.38 | 6.47 | 6.47 | +0.06 (+0.94%) | 940,300 |
24 Nov 2020 | MYR | 6.48 | 6.48 | 6.35 | 6.41 | 6.41 | -0.06 (-0.93%) | 1,576,600 |
23 Nov 2020 | MYR | 6.75 | 6.78 | 6.46 | 6.47 | 6.47 | -0.22 (-3.29%) | 1,384,400 |
20 Nov 2020 | MYR | 6.6 | 6.9 | 6.42 | 6.69 | 6.69 | +0.14 (+2.14%) | 3,010,100 |
19 Nov 2020 | MYR | 6.75 | 6.75 | 6.44 | 6.55 | 6.55 | -0.22 (-3.25%) | 2,248,000 |
18 Nov 2020 | MYR | 7 | 7 | 6.73 | 6.77 | 6.77 | -0.21 (-3.01%) | 1,345,500 |
17 Nov 2020 | MYR | 7.25 | 7.25 | 6.93 | 6.98 | 6.98 | -0.25 (-3.46%) | 1,719,200 |
16 Nov 2020 | MYR | 7.2 | 7.44 | 7.05 | 7.23 | 7.23 | +0.13 (+1.83%) | 3,074,900 |
13 Nov 2020 | MYR | 8.88 | 8.88 | 6.41 | 7.1 | 7.1 | -3.1 (-30.39%) | 17,671,400 |
12 Nov 2020 | MYR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
11 Nov 2020 | MYR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
10 Nov 2020 | MYR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
9 Nov 2020 | MYR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
6 Nov 2020 | MYR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
5 Nov 2020 | MYR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
4 Nov 2020 | MYR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |