Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2020 | MYR | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 22,800 |
24 Nov 2020 | MYR | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 270,600 |
23 Nov 2020 | MYR | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 199,900 |
20 Nov 2020 | MYR | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 157,900 |
19 Nov 2020 | MYR | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 495,800 |
18 Nov 2020 | MYR | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 471,800 |
17 Nov 2020 | MYR | 1.44 | 1.44 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 402,700 |
16 Nov 2020 | MYR | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | +0.05 (+3.68%) | 833,100 |
13 Nov 2020 | MYR | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 375,000 |
12 Nov 2020 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | +0.03 (+2.31%) | 128,100 |
11 Nov 2020 | MYR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 110,600 |
10 Nov 2020 | MYR | 1.28 | 1.32 | 1.28 | 1.3 | 1.3 | +0.03 (+2.36%) | 599,500 |
9 Nov 2020 | MYR | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 239,900 |
6 Nov 2020 | MYR | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | +0.04 (+3.20%) | 347,200 |
5 Nov 2020 | MYR | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 247,600 |
4 Nov 2020 | MYR | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 5,300 |
3 Nov 2020 | MYR | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 18,700 |
2 Nov 2020 | MYR | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 108,900 |
30 Oct 2020 | MYR | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 187,900 |
28 Oct 2020 | MYR | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 95,200 |
27 Oct 2020 | MYR | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.04 (+3.42%) | 39,100 |
26 Oct 2020 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 349,000 |
23 Oct 2020 | MYR | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -0.08 (-6.45%) | 1,021,600 |
22 Oct 2020 | MYR | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 106,700 |
21 Oct 2020 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 39,600 |
20 Oct 2020 | MYR | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 114,700 |
19 Oct 2020 | MYR | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 149,900 |
16 Oct 2020 | MYR | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 177,400 |
15 Oct 2020 | MYR | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 122,500 |
14 Oct 2020 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 22,000 |