Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | MYR | 0.515 | 0.515 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 120,300 |
7 Dec 2020 | MYR | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 65,700 |
4 Dec 2020 | MYR | 0.54 | 0.54 | 0.505 | 0.505 | 0.505 | -0.025 (-4.72%) | 40,000 |
3 Dec 2020 | MYR | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 178,400 |
2 Dec 2020 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 56,000 |
1 Dec 2020 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 9,400 |
30 Nov 2020 | MYR | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | +0.045 (+9.28%) | 170,100 |
27 Nov 2020 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 10,000 |
26 Nov 2020 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 40,000 |
25 Nov 2020 | MYR | 0.51 | 0.51 | 0.485 | 0.485 | 0.485 | -0.02 (-3.96%) | 442,500 |
24 Nov 2020 | MYR | 0.52 | 0.53 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 391,900 |
23 Nov 2020 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.02 (-3.74%) | 3,700 |
20 Nov 2020 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
19 Nov 2020 | MYR | 0.535 | 0.535 | 0.515 | 0.535 | 0.535 | +0.02 (+3.88%) | 28,200 |
18 Nov 2020 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.015 (-2.83%) | 176,500 |
17 Nov 2020 | MYR | 0.54 | 0.54 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 292,800 |
16 Nov 2020 | MYR | 0.54 | 0.565 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 552,900 |
13 Nov 2020 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 12,700 |
12 Nov 2020 | MYR | 0.54 | 0.55 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 603,300 |
11 Nov 2020 | MYR | 0.545 | 0.545 | 0.515 | 0.53 | 0.53 | -0.005 (-0.93%) | 224,200 |
10 Nov 2020 | MYR | 0.53 | 0.56 | 0.51 | 0.535 | 0.535 | +0.03 (+5.94%) | 2,211,300 |
9 Nov 2020 | MYR | 0.47 | 0.525 | 0.47 | 0.505 | 0.505 | +0.035 (+7.45%) | 2,392,800 |
6 Nov 2020 | MYR | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 445,100 |
5 Nov 2020 | MYR | 0.43 | 0.47 | 0.425 | 0.455 | 0.455 | +0.025 (+5.81%) | 448,000 |
4 Nov 2020 | MYR | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 146,600 |
3 Nov 2020 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 58,100 |
2 Nov 2020 | MYR | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 99,100 |
30 Oct 2020 | MYR | 0.43 | 0.43 | 0.405 | 0.405 | 0.405 | -0.025 (-5.81%) | 342,900 |
28 Oct 2020 | MYR | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 129,800 |
27 Oct 2020 | MYR | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 190,500 |