Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | MYR | 0.34 | 0.34 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 1,238,600 |
23 Nov 2020 | MYR | 0.325 | 0.345 | 0.315 | 0.335 | 0.335 | +0.01 (+3.08%) | 3,162,300 |
20 Nov 2020 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 599,000 |
19 Nov 2020 | MYR | 0.345 | 0.345 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 1,994,200 |
18 Nov 2020 | MYR | 0.315 | 0.36 | 0.315 | 0.34 | 0.34 | +0.025 (+7.94%) | 9,005,300 |
17 Nov 2020 | MYR | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 1,358,100 |
16 Nov 2020 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 935,600 |
13 Nov 2020 | MYR | 0.345 | 0.345 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 1,835,500 |
12 Nov 2020 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 3,044,900 |
11 Nov 2020 | MYR | 0.33 | 0.335 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 2,088,900 |
10 Nov 2020 | MYR | 0.33 | 0.35 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 6,262,500 |
9 Nov 2020 | MYR | 0.31 | 0.33 | 0.305 | 0.325 | 0.325 | +0.025 (+8.33%) | 3,716,800 |
6 Nov 2020 | MYR | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 587,500 |
5 Nov 2020 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 827,400 |
4 Nov 2020 | MYR | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 2,401,800 |
3 Nov 2020 | MYR | 0.29 | 0.315 | 0.29 | 0.305 | 0.305 | +0.02 (+7.02%) | 5,207,500 |
2 Nov 2020 | MYR | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 658,300 |
30 Oct 2020 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,039,900 |
28 Oct 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 868,200 |
27 Oct 2020 | MYR | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 497,600 |
26 Oct 2020 | MYR | 0.305 | 0.305 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,140,400 |
23 Oct 2020 | MYR | 0.305 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,484,000 |
22 Oct 2020 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 585,100 |
21 Oct 2020 | MYR | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 1,543,500 |
20 Oct 2020 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,962,400 |
19 Oct 2020 | MYR | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,554,400 |
16 Oct 2020 | MYR | 0.32 | 0.34 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,860,200 |
15 Oct 2020 | MYR | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 6,936,400 |
14 Oct 2020 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 1,113,200 |
13 Oct 2020 | MYR | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 948,100 |