Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 1.22 | 1.2825 | 1.22 | 1.275 | 1.275 | +0.065 (+5.37%) | 9,059,200 |
30 Nov 2020 | MYR | 1.22 | 1.2275 | 1.1925 | 1.21 | 1.21 | -0.01 (-0.82%) | 7,703,600 |
27 Nov 2020 | MYR | 1.2575 | 1.2875 | 1.205 | 1.22 | 1.22 | -0.03 (-2.40%) | 13,375,600 |
26 Nov 2020 | MYR | 1.19 | 1.255 | 1.19 | 1.25 | 1.25 | +0.058 (+4.82%) | 6,573,600 |
25 Nov 2020 | MYR | 1.1325 | 1.21 | 1.1325 | 1.1925 | 1.1925 | +0.06 (+5.30%) | 6,806,800 |
24 Nov 2020 | MYR | 1.155 | 1.17 | 1.105 | 1.1325 | 1.1325 | -0.028 (-2.37%) | 6,055,200 |
23 Nov 2020 | MYR | 1.1975 | 1.2075 | 1.1475 | 1.16 | 1.16 | -0.037 (-3.13%) | 5,130,400 |
20 Nov 2020 | MYR | 1.2 | 1.21 | 1.175 | 1.1975 | 1.1975 | +0.007 (+0.63%) | 3,944,800 |
19 Nov 2020 | MYR | 1.1875 | 1.22 | 1.17 | 1.19 | 1.19 | +0.007 (+0.63%) | 4,610,000 |
18 Nov 2020 | MYR | 1.1825 | 1.1975 | 1.1625 | 1.1825 | 1.1825 | +0.007 (+0.64%) | 3,232,400 |
17 Nov 2020 | MYR | 1.1775 | 1.23 | 1.11 | 1.175 | 1.175 | +0.013 (+1.08%) | 11,748,000 |
16 Nov 2020 | MYR | 1.125 | 1.1925 | 1.115 | 1.1625 | 1.1625 | +0.062 (+5.68%) | 14,979,200 |
13 Nov 2020 | MYR | 1.025 | 1.17 | 1 | 1.1 | 1.1 | +0.077 (+7.58%) | 21,493,200 |
12 Nov 2020 | MYR | 0.9675 | 1.0425 | 0.955 | 1.0225 | 1.0225 | +0.065 (+6.79%) | 16,128,000 |
11 Nov 2020 | MYR | 0.95 | 0.975 | 0.9475 | 0.9575 | 0.9575 | +0.005 (+0.52%) | 3,998,800 |
10 Nov 2020 | MYR | 0.9775 | 0.9975 | 0.9375 | 0.9525 | 0.9525 | -0.022 (-2.31%) | 6,108,400 |
9 Nov 2020 | MYR | 0.88 | 0.975 | 0.88 | 0.975 | 0.975 | +0.1 (+11.43%) | 14,613,600 |
6 Nov 2020 | MYR | 0.8875 | 0.9 | 0.8725 | 0.875 | 0.875 | -0.005 (-0.57%) | 6,093,600 |
5 Nov 2020 | MYR | 0.875 | 0.885 | 0.8675 | 0.88 | 0.88 | +0.01 (+1.15%) | 4,119,200 |
4 Nov 2020 | MYR | 0.8575 | 0.8875 | 0.8525 | 0.87 | 0.87 | +0.02 (+2.35%) | 7,248,000 |
3 Nov 2020 | MYR | 0.8275 | 0.8575 | 0.82 | 0.85 | 0.85 | +0.033 (+3.98%) | 2,926,000 |
2 Nov 2020 | MYR | 0.8125 | 0.8175 | 0.7875 | 0.8175 | 0.8175 | 0.0 (0.0%) | 3,922,000 |
30 Oct 2020 | MYR | 0.85 | 0.85 | 0.8025 | 0.8175 | 0.8175 | -0.033 (-3.82%) | 6,287,600 |
28 Oct 2020 | MYR | 0.8825 | 0.8975 | 0.84 | 0.85 | 0.85 | -0.028 (-3.13%) | 5,271,600 |
27 Oct 2020 | MYR | 0.8575 | 0.885 | 0.8475 | 0.8775 | 0.8775 | +0.018 (+2.03%) | 4,291,200 |
26 Oct 2020 | MYR | 0.865 | 0.8825 | 0.8175 | 0.86 | 0.86 | -0.003 (-0.29%) | 6,780,400 |
23 Oct 2020 | MYR | 0.8775 | 0.9 | 0.8625 | 0.8625 | 0.8625 | -0.015 (-1.71%) | 9,578,400 |
22 Oct 2020 | MYR | 0.875 | 0.8875 | 0.8625 | 0.8775 | 0.8775 | +0.007 (+0.86%) | 11,247,600 |
21 Oct 2020 | MYR | 0.8275 | 0.8725 | 0.8275 | 0.87 | 0.87 | +0.045 (+5.45%) | 12,698,800 |
20 Oct 2020 | MYR | 0.8225 | 0.84 | 0.815 | 0.825 | 0.825 | +0.003 (+0.30%) | 2,458,400 |