Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 0.595 | 0.595 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,729,900 |
30 Nov 2020 | MYR | 0.575 | 0.6 | 0.575 | 0.6 | 0.6 | +0.03 (+5.26%) | 7,336,700 |
27 Nov 2020 | MYR | 0.575 | 0.58 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 916,300 |
26 Nov 2020 | MYR | 0.57 | 0.575 | 0.565 | 0.575 | 0.575 | -0.005 (-0.86%) | 3,521,900 |
25 Nov 2020 | MYR | 0.565 | 0.58 | 0.565 | 0.58 | 0.58 | +0.02 (+3.57%) | 3,343,300 |
24 Nov 2020 | MYR | 0.575 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 5,131,000 |
23 Nov 2020 | MYR | 0.575 | 0.585 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 8,042,300 |
20 Nov 2020 | MYR | 0.585 | 0.585 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 5,616,400 |
19 Nov 2020 | MYR | 0.585 | 0.595 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,682,900 |
18 Nov 2020 | MYR | 0.6 | 0.6 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 3,018,600 |
17 Nov 2020 | MYR | 0.595 | 0.605 | 0.585 | 0.6 | 0.6 | +0.015 (+2.56%) | 10,047,400 |
16 Nov 2020 | MYR | 0.585 | 0.595 | 0.58 | 0.585 | 0.585 | -0.01 (-1.68%) | 2,651,600 |
13 Nov 2020 | MYR | 0.58 | 0.595 | 0.57 | 0.595 | 0.595 | +0.015 (+2.59%) | 2,616,400 |
12 Nov 2020 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | -0.015 (-2.52%) | 6,299,200 |
11 Nov 2020 | MYR | 0.585 | 0.595 | 0.585 | 0.595 | 0.595 | +0.01 (+1.71%) | 965,600 |
10 Nov 2020 | MYR | 0.58 | 0.595 | 0.58 | 0.585 | 0.585 | +0.01 (+1.74%) | 3,436,400 |
9 Nov 2020 | MYR | 0.575 | 0.585 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 2,785,200 |
6 Nov 2020 | MYR | 0.565 | 0.58 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 645,800 |
5 Nov 2020 | MYR | 0.55 | 0.575 | 0.545 | 0.565 | 0.565 | +0.02 (+3.67%) | 4,472,700 |
4 Nov 2020 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 567,500 |
3 Nov 2020 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | +0.01 (+1.87%) | 1,393,600 |
2 Nov 2020 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 863,500 |
30 Oct 2020 | MYR | 0.55 | 0.555 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,466,200 |
28 Oct 2020 | MYR | 0.555 | 0.565 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 2,068,900 |
27 Oct 2020 | MYR | 0.555 | 0.565 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 2,670,200 |
26 Oct 2020 | MYR | 0.55 | 0.555 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 770,600 |
23 Oct 2020 | MYR | 0.555 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 3,985,300 |
22 Oct 2020 | MYR | 0.575 | 0.575 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 10,444,100 |
21 Oct 2020 | MYR | 0.585 | 0.585 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 5,333,700 |
20 Oct 2020 | MYR | 0.58 | 0.595 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,673,900 |