Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 6.28 | 6.29 | 6.07 | 6.18 | 6.18 | -0.05 (-0.80%) | 3,362,300 |
30 Nov 2020 | MYR | 6.09 | 6.23 | 6.03 | 6.23 | 6.23 | +0.16 (+2.64%) | 16,943,100 |
27 Nov 2020 | MYR | 6.27 | 6.27 | 6.05 | 6.07 | 6.07 | -0.18 (-2.88%) | 3,362,300 |
26 Nov 2020 | MYR | 6.06 | 6.26 | 6 | 6.25 | 6.25 | +0.22 (+3.65%) | 4,858,000 |
25 Nov 2020 | MYR | 6.01 | 6.08 | 5.94 | 6.03 | 6.03 | +0.03 (+0.50%) | 6,778,600 |
24 Nov 2020 | MYR | 6.24 | 6.24 | 5.95 | 6 | 6 | -0.3 (-4.76%) | 9,224,100 |
23 Nov 2020 | MYR | 6.29 | 6.34 | 6.21 | 6.3 | 6.3 | +0.07 (+1.12%) | 4,898,800 |
20 Nov 2020 | MYR | 6.19 | 6.28 | 6.17 | 6.23 | 6.23 | +0.13 (+2.13%) | 10,960,700 |
19 Nov 2020 | MYR | 6.15 | 6.23 | 6 | 6.1 | 6.1 | -0.11 (-1.77%) | 9,201,400 |
18 Nov 2020 | MYR | 6.31 | 6.34 | 6.08 | 6.21 | 6.21 | -0.04 (-0.64%) | 12,093,100 |
17 Nov 2020 | MYR | 6 | 6.3 | 5.3 | 6.25 | 6.25 | -0.01 (-0.16%) | 31,354,500 |
16 Nov 2020 | MYR | 6.66 | 6.66 | 6.21 | 6.26 | 6.26 | -0.4 (-6.01%) | 14,583,300 |
13 Nov 2020 | MYR | 6.65 | 6.75 | 6.57 | 6.66 | 6.66 | +0.04 (+0.60%) | 10,893,100 |
12 Nov 2020 | MYR | 6.65 | 6.65 | 6.5 | 6.62 | 6.62 | -0.02 (-0.30%) | 14,524,000 |
11 Nov 2020 | MYR | 6.7 | 6.78 | 6.5 | 6.64 | 6.64 | +0.06 (+0.91%) | 12,417,700 |
10 Nov 2020 | MYR | 7 | 7 | 6.5 | 6.58 | 6.58 | -0.92 (-12.27%) | 38,729,700 |
9 Nov 2020 | MYR | 7.55 | 7.75 | 7.41 | 7.5 | 7.5 | +0.01 (+0.13%) | 8,077,800 |
6 Nov 2020 | MYR | 7.28 | 7.49 | 7.2 | 7.49 | 7.49 | +0.29 (+4.03%) | 12,918,400 |
5 Nov 2020 | MYR | 7.13 | 7.21 | 7.12 | 7.2 | 7.2 | +0.06 (+0.84%) | 4,629,300 |
4 Nov 2020 | MYR | 7.2 | 7.22 | 7 | 7.14 | 7.14 | -0.01 (-0.14%) | 7,532,900 |
3 Nov 2020 | MYR | 7.31 | 7.42 | 7.15 | 7.15 | 7.15 | -0.15 (-2.05%) | 5,126,600 |
2 Nov 2020 | MYR | 7.48 | 7.48 | 7.22 | 7.3 | 7.3 | -0.2 (-2.67%) | 6,106,200 |
30 Oct 2020 | MYR | 7.5 | 7.58 | 7.35 | 7.5 | 7.5 | 0.0 (0.0%) | 7,013,300 |
28 Oct 2020 | MYR | 7.55 | 7.6 | 7.4 | 7.5 | 7.5 | -0.02 (-0.27%) | 5,927,300 |
27 Oct 2020 | MYR | 7.48 | 7.59 | 7.33 | 7.52 | 7.52 | +0.06 (+0.80%) | 10,703,900 |
26 Oct 2020 | MYR | 7.43 | 7.49 | 7.16 | 7.46 | 7.46 | +0.07 (+0.95%) | 11,179,100 |
23 Oct 2020 | MYR | 7.53 | 7.6 | 7.35 | 7.39 | 7.39 | -0.07 (-0.94%) | 6,802,500 |
22 Oct 2020 | MYR | 7.34 | 7.85 | 7.34 | 7.46 | 7.46 | +0.14 (+1.91%) | 12,870,800 |
21 Oct 2020 | MYR | 8.13 | 8.15 | 7.26 | 7.32 | 7.32 | -0.81 (-9.96%) | 14,113,000 |
20 Oct 2020 | MYR | 8.13 | 8.18 | 7.97 | 8.13 | 8.13 | 0.0 (0.0%) | 4,934,100 |