Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 2.95 | 2.95 | 2.83 | 2.86 | 2.86 | -0.12 (-4.03%) | 2,032,400 |
30 Nov 2020 | MYR | 2.88 | 2.98 | 2.86 | 2.98 | 2.98 | +0.12 (+4.20%) | 1,586,500 |
27 Nov 2020 | MYR | 2.91 | 2.91 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 787,700 |
26 Nov 2020 | MYR | 2.81 | 2.92 | 2.81 | 2.9 | 2.9 | +0.1 (+3.57%) | 2,701,200 |
25 Nov 2020 | MYR | 2.75 | 2.82 | 2.75 | 2.8 | 2.8 | +0.08 (+2.94%) | 2,349,200 |
24 Nov 2020 | MYR | 2.88 | 2.88 | 2.66 | 2.72 | 2.72 | -0.17 (-5.88%) | 3,077,800 |
23 Nov 2020 | MYR | 2.9 | 2.9 | 2.87 | 2.89 | 2.89 | +0.02 (+0.70%) | 796,100 |
20 Nov 2020 | MYR | 2.9 | 2.91 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 998,400 |
19 Nov 2020 | MYR | 2.91 | 2.94 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 1,909,000 |
18 Nov 2020 | MYR | 2.95 | 2.98 | 2.93 | 2.93 | 2.93 | -0.02 (-0.68%) | 723,000 |
17 Nov 2020 | MYR | 2.96 | 2.97 | 2.89 | 2.95 | 2.95 | -0.01 (-0.34%) | 1,811,100 |
16 Nov 2020 | MYR | 2.98 | 3.05 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 1,014,200 |
13 Nov 2020 | MYR | 2.96 | 3 | 2.94 | 2.98 | 2.98 | +0.03 (+1.02%) | 1,101,800 |
12 Nov 2020 | MYR | 3 | 3.09 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 3,965,400 |
11 Nov 2020 | MYR | 2.95 | 3.05 | 2.92 | 3 | 3 | +0.01 (+0.33%) | 2,450,700 |
10 Nov 2020 | MYR | 3.01 | 3.02 | 2.94 | 2.99 | 2.99 | -0.02 (-0.66%) | 3,096,100 |
9 Nov 2020 | MYR | 2.99 | 3.05 | 2.93 | 3.01 | 3.01 | +0.04 (+1.35%) | 2,114,000 |
6 Nov 2020 | MYR | 2.95 | 3.1 | 2.95 | 2.97 | 2.97 | +0.05 (+1.71%) | 4,877,100 |
5 Nov 2020 | MYR | 2.8 | 2.96 | 2.8 | 2.92 | 2.92 | +0.12 (+4.29%) | 4,299,800 |
4 Nov 2020 | MYR | 2.8 | 2.82 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 1,328,000 |
3 Nov 2020 | MYR | 2.8 | 2.82 | 2.74 | 2.79 | 2.79 | -0.01 (-0.36%) | 823,700 |
2 Nov 2020 | MYR | 2.85 | 2.85 | 2.75 | 2.8 | 2.8 | -0.05 (-1.75%) | 1,407,100 |
30 Oct 2020 | MYR | 2.9 | 2.93 | 2.7 | 2.85 | 2.85 | -0.05 (-1.72%) | 3,787,800 |
28 Oct 2020 | MYR | 2.86 | 2.93 | 2.84 | 2.9 | 2.9 | -0.02 (-0.68%) | 5,536,800 |
27 Oct 2020 | MYR | 2.89 | 2.93 | 2.86 | 2.92 | 2.92 | +0.02 (+0.69%) | 2,337,700 |
26 Oct 2020 | MYR | 2.92 | 2.93 | 2.85 | 2.9 | 2.9 | -0.02 (-0.68%) | 1,326,500 |
23 Oct 2020 | MYR | 2.93 | 2.96 | 2.85 | 2.92 | 2.92 | +0.02 (+0.69%) | 2,977,100 |
22 Oct 2020 | MYR | 2.95 | 2.98 | 2.85 | 2.9 | 2.9 | -0.05 (-1.69%) | 2,135,100 |
21 Oct 2020 | MYR | 2.97 | 2.99 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 2,869,300 |
20 Oct 2020 | MYR | 2.9 | 3 | 2.85 | 2.95 | 2.95 | +0.05 (+1.72%) | 4,632,600 |