Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 3.98 | 4 | 3.92 | 3.95 | 3.95 | -0.04 (-1.00%) | 943,000 |
30 Nov 2020 | MYR | 4.05 | 4.05 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 1,766,300 |
27 Nov 2020 | MYR | 4.06 | 4.08 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 990,000 |
26 Nov 2020 | MYR | 3.89 | 4.04 | 3.89 | 4.04 | 4.04 | +0.16 (+4.12%) | 1,693,500 |
25 Nov 2020 | MYR | 3.99 | 4.01 | 3.84 | 3.88 | 3.88 | -0.09 (-2.27%) | 1,879,800 |
24 Nov 2020 | MYR | 4.01 | 4.08 | 3.91 | 3.97 | 3.97 | -0.06 (-1.49%) | 1,382,300 |
23 Nov 2020 | MYR | 4.08 | 4.12 | 4.02 | 4.03 | 4.03 | -0.07 (-1.71%) | 1,012,100 |
20 Nov 2020 | MYR | 4.17 | 4.2 | 4.08 | 4.1 | 4.1 | -0.05 (-1.20%) | 1,012,700 |
19 Nov 2020 | MYR | 4.2 | 4.25 | 4.12 | 4.15 | 4.15 | -0.07 (-1.66%) | 582,400 |
18 Nov 2020 | MYR | 4.14 | 4.24 | 4.12 | 4.22 | 4.22 | +0.07 (+1.69%) | 896,900 |
17 Nov 2020 | MYR | 4.13 | 4.17 | 4.04 | 4.15 | 4.15 | +0.01 (+0.24%) | 1,116,000 |
16 Nov 2020 | MYR | 4.27 | 4.27 | 4.12 | 4.14 | 4.14 | -0.1 (-2.36%) | 1,179,500 |
13 Nov 2020 | MYR | 4.3 | 4.3 | 4.2 | 4.24 | 4.24 | -0.02 (-0.47%) | 614,000 |
12 Nov 2020 | MYR | 4.26 | 4.35 | 4.25 | 4.26 | 4.26 | +0.03 (+0.71%) | 990,200 |
11 Nov 2020 | MYR | 4.2 | 4.27 | 4.1 | 4.23 | 4.23 | +0.05 (+1.20%) | 1,095,200 |
10 Nov 2020 | MYR | 4.28 | 4.35 | 4.1 | 4.18 | 4.18 | -0.17 (-3.91%) | 1,036,400 |
9 Nov 2020 | MYR | 4.29 | 4.4 | 4.28 | 4.35 | 4.35 | +0.05 (+1.16%) | 657,000 |
6 Nov 2020 | MYR | 4.38 | 4.4 | 4.27 | 4.3 | 4.3 | -0.05 (-1.15%) | 2,092,200 |
5 Nov 2020 | MYR | 4.18 | 4.37 | 4.15 | 4.35 | 4.35 | +0.22 (+5.33%) | 2,376,600 |
4 Nov 2020 | MYR | 4.15 | 4.2 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 1,029,300 |
3 Nov 2020 | MYR | 4.07 | 4.12 | 4 | 4.1 | 4.1 | +0.06 (+1.49%) | 1,214,000 |
2 Nov 2020 | MYR | 3.96 | 4.1 | 3.85 | 4.04 | 4.04 | +0.04 (+1%) | 1,890,400 |
30 Oct 2020 | MYR | 4.05 | 4.05 | 3.85 | 4 | 4 | -0.06 (-1.48%) | 5,859,500 |
28 Oct 2020 | MYR | 4.28 | 4.28 | 4.05 | 4.06 | 4.06 | -0.19 (-4.47%) | 4,021,700 |
27 Oct 2020 | MYR | 4.29 | 4.29 | 4.14 | 4.25 | 4.25 | -0.04 (-0.93%) | 4,847,600 |
26 Oct 2020 | MYR | 4.43 | 4.46 | 4.2 | 4.29 | 4.29 | -0.39 (-8.33%) | 10,297,300 |
23 Oct 2020 | MYR | 4.45 | 4.88 | 4.45 | 4.68 | 4.68 | +0.26 (+5.88%) | 8,416,400 |
22 Oct 2020 | MYR | 4.34 | 4.46 | 4.33 | 4.42 | 4.42 | +0.07 (+1.61%) | 1,139,600 |
21 Oct 2020 | MYR | 4.43 | 4.49 | 4.28 | 4.35 | 4.35 | -0.08 (-1.81%) | 1,163,700 |
20 Oct 2020 | MYR | 4.5 | 4.51 | 4.41 | 4.43 | 4.43 | -0.08 (-1.77%) | 1,289,100 |