Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2020 | MYR | 3.71 | 3.81 | 3.69 | 3.78 | 3.78 | +0.08 (+2.16%) | 275,500 |
26 Nov 2020 | MYR | 3.7 | 3.72 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 97,800 |
25 Nov 2020 | MYR | 3.7 | 3.72 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 101,200 |
24 Nov 2020 | MYR | 3.78 | 3.81 | 3.62 | 3.7 | 3.7 | -0.06 (-1.60%) | 347,400 |
23 Nov 2020 | MYR | 3.7 | 3.79 | 3.7 | 3.76 | 3.76 | +0.07 (+1.90%) | 514,000 |
20 Nov 2020 | MYR | 3.6 | 3.7 | 3.6 | 3.69 | 3.69 | +0.09 (+2.50%) | 670,300 |
19 Nov 2020 | MYR | 3.56 | 3.61 | 3.52 | 3.6 | 3.6 | +0.08 (+2.27%) | 354,100 |
18 Nov 2020 | MYR | 3.51 | 3.55 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 178,300 |
17 Nov 2020 | MYR | 3.54 | 3.55 | 3.5 | 3.51 | 3.51 | -0.01 (-0.28%) | 135,900 |
16 Nov 2020 | MYR | 3.57 | 3.57 | 3.5 | 3.52 | 3.52 | -0.05 (-1.40%) | 155,600 |
13 Nov 2020 | MYR | 3.54 | 3.6 | 3.53 | 3.57 | 3.57 | +0.01 (+0.28%) | 182,800 |
12 Nov 2020 | MYR | 3.6 | 3.6 | 3.51 | 3.56 | 3.56 | -0.04 (-1.11%) | 135,300 |
11 Nov 2020 | MYR | 3.6 | 3.61 | 3.5 | 3.6 | 3.6 | +0.03 (+0.84%) | 401,400 |
10 Nov 2020 | MYR | 3.5 | 3.6 | 3.45 | 3.57 | 3.57 | +0.16 (+4.69%) | 1,095,600 |
9 Nov 2020 | MYR | 3.44 | 3.44 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 282,400 |
6 Nov 2020 | MYR | 3.31 | 3.4 | 3.29 | 3.4 | 3.4 | +0.09 (+2.72%) | 284,200 |
5 Nov 2020 | MYR | 3.35 | 3.35 | 3.3 | 3.31 | 3.31 | +0.06 (+1.85%) | 51,600 |
4 Nov 2020 | MYR | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | +0.01 (+0.31%) | 19,200 |
3 Nov 2020 | MYR | 3.27 | 3.27 | 3.19 | 3.24 | 3.24 | +0.07 (+2.21%) | 28,600 |
2 Nov 2020 | MYR | 3.31 | 3.31 | 3.12 | 3.17 | 3.17 | -0.06 (-1.86%) | 147,300 |
30 Oct 2020 | MYR | 3.32 | 3.32 | 3.22 | 3.23 | 3.23 | -0.11 (-3.29%) | 204,700 |
28 Oct 2020 | MYR | 3.4 | 3.4 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 146,000 |
27 Oct 2020 | MYR | 3.26 | 3.39 | 3.24 | 3.37 | 3.37 | +0.12 (+3.69%) | 308,400 |
26 Oct 2020 | MYR | 3.33 | 3.33 | 3.2 | 3.25 | 3.25 | -0.08 (-2.40%) | 178,600 |
23 Oct 2020 | MYR | 3.35 | 3.4 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 128,500 |
22 Oct 2020 | MYR | 3.41 | 3.41 | 3.35 | 3.37 | 3.37 | -0.04 (-1.17%) | 98,300 |
21 Oct 2020 | MYR | 3.43 | 3.48 | 3.35 | 3.41 | 3.41 | -0.02 (-0.58%) | 317,800 |
20 Oct 2020 | MYR | 3.5 | 3.52 | 3.42 | 3.43 | 3.43 | -0.07 (-2.00%) | 242,700 |
19 Oct 2020 | MYR | 3.48 | 3.5 | 3.46 | 3.5 | 3.5 | +0.04 (+1.16%) | 623,700 |
16 Oct 2020 | MYR | 3.42 | 3.46 | 3.39 | 3.46 | 3.46 | +0.07 (+2.06%) | 526,300 |