Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2020 | MYR | 3.57 | 3.86 | 3.57 | 3.66 | 3.66 | +0.11 (+3.10%) | 1,155,900 |
17 Nov 2020 | MYR | 3.18 | 3.6 | 3.18 | 3.55 | 3.55 | +0.43 (+13.78%) | 1,921,400 |
16 Nov 2020 | MYR | 3.1 | 3.14 | 3.07 | 3.12 | 3.12 | +0.06 (+1.96%) | 338,500 |
13 Nov 2020 | MYR | 3.1 | 3.1 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 53,900 |
12 Nov 2020 | MYR | 3.08 | 3.11 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 68,300 |
11 Nov 2020 | MYR | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 164,900 |
10 Nov 2020 | MYR | 3.16 | 3.23 | 3.05 | 3.07 | 3.07 | +0.14 (+4.78%) | 1,166,300 |
9 Nov 2020 | MYR | 2.9 | 2.93 | 2.9 | 2.93 | 2.93 | +0.04 (+1.38%) | 60,000 |
6 Nov 2020 | MYR | 2.89 | 2.89 | 2.88 | 2.89 | 2.89 | +0.04 (+1.40%) | 2,100 |
5 Nov 2020 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
4 Nov 2020 | MYR | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 2,900 |
3 Nov 2020 | MYR | 2.9 | 2.9 | 2.89 | 2.89 | 2.89 | +0.03 (+1.05%) | 11,000 |
2 Nov 2020 | MYR | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 12,800 |
30 Oct 2020 | MYR | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 20,900 |
28 Oct 2020 | MYR | 2.89 | 2.9 | 2.88 | 2.88 | 2.88 | -0.09 (-3.03%) | 69,100 |
27 Oct 2020 | MYR | 2.91 | 2.97 | 2.9 | 2.97 | 2.97 | +0.05 (+1.71%) | 12,000 |
26 Oct 2020 | MYR | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 22,000 |
23 Oct 2020 | MYR | 2.96 | 3 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 44,000 |
22 Oct 2020 | MYR | 2.98 | 2.99 | 2.95 | 2.95 | 2.95 | -0.03 (-1.01%) | 28,600 |
21 Oct 2020 | MYR | 2.99 | 3 | 2.97 | 2.98 | 2.98 | +0.01 (+0.34%) | 51,600 |
20 Oct 2020 | MYR | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -0.01 (-0.34%) | 20,500 |
19 Oct 2020 | MYR | 3 | 3.03 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 54,300 |
16 Oct 2020 | MYR | 2.97 | 3 | 2.91 | 3 | 3 | 0.0 (0.0%) | 6,000 |
15 Oct 2020 | MYR | 3 | 3.01 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 59,400 |
14 Oct 2020 | MYR | 3.02 | 3.04 | 3 | 3.01 | 3.01 | +0.01 (+0.33%) | 21,000 |
13 Oct 2020 | MYR | 3 | 3.04 | 3 | 3 | 3 | 0.0 (0.0%) | 42,200 |
12 Oct 2020 | MYR | 2.97 | 3.04 | 2.93 | 3 | 3 | +0.07 (+2.39%) | 172,700 |
9 Oct 2020 | MYR | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 1,000 |
8 Oct 2020 | MYR | 2.95 | 2.98 | 2.95 | 2.97 | 2.97 | +0.08 (+2.77%) | 32,800 |
7 Oct 2020 | MYR | 2.89 | 2.9 | 2.89 | 2.89 | 2.89 | -0.06 (-2.03%) | 27,500 |