Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | MYR | 4.03 | 4.05 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 63,200 |
8 Dec 2020 | MYR | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | +0.01 (+0.25%) | 3,300 |
7 Dec 2020 | MYR | 4.02 | 4.03 | 4.02 | 4.02 | 4.02 | +0.01 (+0.25%) | 8,600 |
4 Dec 2020 | MYR | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | -0.02 (-0.50%) | 4,500 |
3 Dec 2020 | MYR | 4.08 | 4.08 | 4.01 | 4.03 | 4.03 | -0.05 (-1.23%) | 15,100 |
2 Dec 2020 | MYR | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | +0.05 (+1.24%) | 1,600 |
1 Dec 2020 | MYR | 4.02 | 4.1 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 24,600 |
30 Nov 2020 | MYR | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | -0.04 (-0.98%) | 7,900 |
27 Nov 2020 | MYR | 4.05 | 4.09 | 4 | 4.09 | 4.09 | +0.01 (+0.25%) | 19,600 |
26 Nov 2020 | MYR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | +0.04 (+0.99%) | 3,000 |
25 Nov 2020 | MYR | 4.13 | 4.13 | 3.96 | 4.04 | 4.04 | -0.09 (-2.18%) | 26,600 |
24 Nov 2020 | MYR | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | +0.1 (+2.48%) | 7,600 |
23 Nov 2020 | MYR | 4.05 | 4.11 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 5,700 |
20 Nov 2020 | MYR | 4.06 | 4.06 | 4.03 | 4.05 | 4.05 | -0.13 (-3.11%) | 22,300 |
19 Nov 2020 | MYR | 4.04 | 4.18 | 4.01 | 4.18 | 4.18 | +0.13 (+3.21%) | 10,500 |
18 Nov 2020 | MYR | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | -0.03 (-0.74%) | 2,500 |
17 Nov 2020 | MYR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | +0.06 (+1.49%) | 2,500 |
16 Nov 2020 | MYR | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 20,500 |
13 Nov 2020 | MYR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.09 (-2.17%) | 7,000 |
12 Nov 2020 | MYR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 2,000 |
11 Nov 2020 | MYR | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | +0.03 (+0.72%) | 4,000 |
10 Nov 2020 | MYR | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | +0.09 (+2.22%) | 92,000 |
9 Nov 2020 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | +0.02 (+0.50%) | 15,000 |
6 Nov 2020 | MYR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | +0.07 (+1.76%) | 2,000 |
5 Nov 2020 | MYR | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 0.0 (0.0%) | 3,200 |
4 Nov 2020 | MYR | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.01 (-0.25%) | 6,500 |
3 Nov 2020 | MYR | 3.9 | 3.98 | 3.9 | 3.98 | 3.98 | +0.02 (+0.51%) | 6,000 |
2 Nov 2020 | MYR | 3.9 | 3.97 | 3.88 | 3.96 | 3.96 | -0.02 (-0.50%) | 35,200 |
30 Oct 2020 | MYR | 3.95 | 3.98 | 3.89 | 3.98 | 3.98 | 0.0 (0.0%) | 51,500 |
28 Oct 2020 | MYR | 4.01 | 4.01 | 3.95 | 3.98 | 3.98 | -0.12 (-2.93%) | 26,400 |