Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 59,400 |
18 Dec 2020 | MYR | 0.52 | 0.52 | 0.5 | 0.515 | 0.515 | +0.02 (+4.04%) | 130,900 |
17 Dec 2020 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 68,000 |
16 Dec 2020 | MYR | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 104,700 |
15 Dec 2020 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 33,200 |
14 Dec 2020 | MYR | 0.505 | 0.505 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 58,000 |
11 Dec 2020 | MYR | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 85,000 |
10 Dec 2020 | MYR | 0.49 | 0.525 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 203,700 |
9 Dec 2020 | MYR | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 219,100 |
8 Dec 2020 | MYR | 0.48 | 0.53 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 208,100 |
7 Dec 2020 | MYR | 0.475 | 0.495 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 42,000 |
4 Dec 2020 | MYR | 0.495 | 0.5 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 205,000 |
3 Dec 2020 | MYR | 0.47 | 0.5 | 0.47 | 0.495 | 0.495 | +0.03 (+6.45%) | 540,400 |
2 Dec 2020 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 56,100 |
1 Dec 2020 | MYR | 0.465 | 0.475 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 134,100 |
30 Nov 2020 | MYR | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 31,400 |
27 Nov 2020 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 19,000 |
26 Nov 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 1,100 |
25 Nov 2020 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.02 (+4.35%) | 10,000 |
24 Nov 2020 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 20,000 |
23 Nov 2020 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 100 |
20 Nov 2020 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
19 Nov 2020 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
18 Nov 2020 | MYR | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 0.0 (0.0%) | 223,800 |
17 Nov 2020 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 3,000 |
16 Nov 2020 | MYR | 0.485 | 0.5 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 67,100 |
13 Nov 2020 | MYR | 0.455 | 0.48 | 0.455 | 0.48 | 0.48 | 0.0 (0.0%) | 13,100 |
12 Nov 2020 | MYR | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | -0.02 (-4%) | 25,500 |
11 Nov 2020 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,000 |
10 Nov 2020 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |