Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 0.796 | 0.83 | 0.796 | 0.808 | 0.808 | +0.01 (+1.25%) | 1,130,500 |
30 Nov 2020 | MYR | 0.75 | 0.798 | 0.75 | 0.798 | 0.798 | +0.066 (+9.02%) | 867,500 |
27 Nov 2020 | MYR | 0.72 | 0.76 | 0.72 | 0.732 | 0.732 | +0.02 (+2.81%) | 1,174,500 |
26 Nov 2020 | MYR | 0.7 | 0.712 | 0.7 | 0.712 | 0.712 | +0.012 (+1.71%) | 301,500 |
25 Nov 2020 | MYR | 0.69 | 0.706 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 520,000 |
24 Nov 2020 | MYR | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.026 (-3.63%) | 592,000 |
23 Nov 2020 | MYR | 0.718 | 0.718 | 0.7 | 0.716 | 0.716 | -0.002 (-0.28%) | 237,500 |
20 Nov 2020 | MYR | 0.688 | 0.718 | 0.688 | 0.718 | 0.718 | +0.034 (+4.97%) | 442,000 |
19 Nov 2020 | MYR | 0.68 | 0.684 | 0.666 | 0.684 | 0.684 | +0.004 (+0.59%) | 383,500 |
18 Nov 2020 | MYR | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 267,500 |
17 Nov 2020 | MYR | 0.652 | 0.67 | 0.65 | 0.67 | 0.67 | +0.012 (+1.82%) | 471,500 |
16 Nov 2020 | MYR | 0.666 | 0.668 | 0.658 | 0.658 | 0.658 | -0.008 (-1.20%) | 681,000 |
13 Nov 2020 | MYR | 0.666 | 0.666 | 0.66 | 0.666 | 0.666 | 0.0 (0.0%) | 302,500 |
12 Nov 2020 | MYR | 0.664 | 0.668 | 0.65 | 0.666 | 0.666 | +0.006 (+0.91%) | 595,500 |
11 Nov 2020 | MYR | 0.66 | 0.664 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 414,000 |
10 Nov 2020 | MYR | 0.676 | 0.676 | 0.644 | 0.66 | 0.66 | -0.016 (-2.37%) | 774,000 |
9 Nov 2020 | MYR | 0.656 | 0.676 | 0.64 | 0.676 | 0.676 | +0.03 (+4.64%) | 1,012,500 |
6 Nov 2020 | MYR | 0.624 | 0.646 | 0.622 | 0.646 | 0.646 | +0.034 (+5.56%) | 404,500 |
5 Nov 2020 | MYR | 0.62 | 0.626 | 0.612 | 0.612 | 0.612 | 0.0 (0.0%) | 210,000 |
4 Nov 2020 | MYR | 0.61 | 0.612 | 0.6 | 0.612 | 0.612 | +0.002 (+0.33%) | 86,500 |
3 Nov 2020 | MYR | 0.598 | 0.612 | 0.598 | 0.61 | 0.61 | +0.018 (+3.04%) | 718,500 |
2 Nov 2020 | MYR | 0.584 | 0.592 | 0.584 | 0.592 | 0.592 | +0.008 (+1.37%) | 286,000 |
30 Oct 2020 | MYR | 0.574 | 0.584 | 0.574 | 0.584 | 0.584 | -0.002 (-0.34%) | 115,500 |
28 Oct 2020 | MYR | 0.586 | 0.59 | 0.58 | 0.586 | 0.586 | +0.006 (+1.03%) | 485,000 |
27 Oct 2020 | MYR | 0.57 | 0.584 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 160,000 |
26 Oct 2020 | MYR | 0.576 | 0.588 | 0.566 | 0.57 | 0.57 | -0.004 (-0.70%) | 196,500 |
23 Oct 2020 | MYR | 0.578 | 0.59 | 0.574 | 0.574 | 0.574 | -0.002 (-0.35%) | 268,500 |
22 Oct 2020 | MYR | 0.566 | 0.576 | 0.56 | 0.576 | 0.576 | +0.01 (+1.77%) | 175,000 |
21 Oct 2020 | MYR | 0.56 | 0.574 | 0.56 | 0.566 | 0.566 | 0.0 (0.0%) | 96,000 |
20 Oct 2020 | MYR | 0.56 | 0.566 | 0.558 | 0.566 | 0.566 | 0.0 (0.0%) | 180,000 |