Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2020 | MYR | 3.21 | 3.21 | 3.12 | 3.13 | 3.13 | -0.08 (-2.49%) | 672,500 |
11 Dec 2020 | MYR | 3.25 | 3.26 | 3.18 | 3.21 | 3.21 | +0.04 (+1.26%) | 1,177,600 |
10 Dec 2020 | MYR | 3.19 | 3.24 | 3.17 | 3.17 | 3.17 | -0.03 (-0.94%) | 604,600 |
9 Dec 2020 | MYR | 3.29 | 3.29 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 514,200 |
8 Dec 2020 | MYR | 3.17 | 3.3 | 3.15 | 3.25 | 3.25 | +0.08 (+2.52%) | 1,847,200 |
7 Dec 2020 | MYR | 3.18 | 3.21 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 443,600 |
4 Dec 2020 | MYR | 3.21 | 3.22 | 3.18 | 3.19 | 3.19 | -0.02 (-0.62%) | 768,100 |
3 Dec 2020 | MYR | 3.22 | 3.23 | 3.18 | 3.21 | 3.21 | -0.03 (-0.93%) | 2,107,400 |
2 Dec 2020 | MYR | 3.24 | 3.3 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 1,043,500 |
1 Dec 2020 | MYR | 3.29 | 3.3 | 3.22 | 3.24 | 3.24 | -0.04 (-1.22%) | 481,400 |
30 Nov 2020 | MYR | 3.36 | 3.39 | 3.28 | 3.28 | 3.28 | -0.08 (-2.38%) | 2,697,200 |
27 Nov 2020 | MYR | 3.26 | 3.39 | 3.24 | 3.36 | 3.36 | +0.12 (+3.70%) | 1,975,100 |
26 Nov 2020 | MYR | 3.18 | 3.26 | 3.17 | 3.24 | 3.24 | +0.04 (+1.25%) | 1,442,900 |
25 Nov 2020 | MYR | 3.2 | 3.25 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 1,260,800 |
24 Nov 2020 | MYR | 3.21 | 3.25 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 713,300 |
23 Nov 2020 | MYR | 3.29 | 3.35 | 3.2 | 3.21 | 3.21 | -0.08 (-2.43%) | 1,418,000 |
20 Nov 2020 | MYR | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | -0.1 (-2.95%) | 1,172,200 |
19 Nov 2020 | MYR | 3.43 | 3.43 | 3.34 | 3.39 | 3.39 | -0.04 (-1.17%) | 1,668,600 |
18 Nov 2020 | MYR | 3.45 | 3.46 | 3.34 | 3.43 | 3.43 | -0.01 (-0.29%) | 1,356,200 |
17 Nov 2020 | MYR | 3.35 | 3.45 | 3.28 | 3.44 | 3.44 | +0.09 (+2.69%) | 3,256,200 |
16 Nov 2020 | MYR | 3.38 | 3.4 | 3.29 | 3.35 | 3.35 | -0.01 (-0.30%) | 2,319,600 |
13 Nov 2020 | MYR | 3.24 | 3.36 | 3.22 | 3.36 | 3.36 | +0.14 (+4.35%) | 2,501,200 |
12 Nov 2020 | MYR | 3.23 | 3.26 | 3.19 | 3.22 | 3.22 | +0.05 (+1.58%) | 2,203,800 |
11 Nov 2020 | MYR | 3.22 | 3.29 | 3.14 | 3.17 | 3.17 | -0.06 (-1.86%) | 2,692,900 |
10 Nov 2020 | MYR | 3.3 | 3.34 | 3.2 | 3.23 | 3.23 | -0.13 (-3.87%) | 1,915,700 |
9 Nov 2020 | MYR | 3.4 | 3.41 | 3.28 | 3.36 | 3.36 | -0.02 (-0.59%) | 1,456,800 |
6 Nov 2020 | MYR | 3.41 | 3.54 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 3,735,900 |
5 Nov 2020 | MYR | 3.2 | 3.36 | 3.18 | 3.34 | 3.34 | +0.19 (+6.03%) | 2,408,600 |
4 Nov 2020 | MYR | 3.22 | 3.23 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 2,224,500 |
3 Nov 2020 | MYR | 3.26 | 3.28 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 1,016,100 |