Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | MYR | 0.278 | 0.328 | 0.276 | 0.316 | 0.316 | +0.04 (+14.49%) | 2,836,500 |
4 Dec 2020 | MYR | 0.28 | 0.28 | 0.266 | 0.276 | 0.276 | -0.006 (-2.13%) | 1,184,250 |
3 Dec 2020 | MYR | 0.25 | 0.284 | 0.25 | 0.282 | 0.282 | +0.046 (+19.49%) | 4,409,750 |
2 Dec 2020 | MYR | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 86,000 |
1 Dec 2020 | MYR | 0.236 | 0.254 | 0.236 | 0.236 | 0.236 | -0.004 (-1.67%) | 203,500 |
30 Nov 2020 | MYR | 0.242 | 0.248 | 0.232 | 0.24 | 0.24 | -0.008 (-3.23%) | 339,500 |
27 Nov 2020 | MYR | 0.238 | 0.248 | 0.238 | 0.248 | 0.248 | -0.002 (-0.80%) | 13,250 |
26 Nov 2020 | MYR | 0.234 | 0.25 | 0.234 | 0.25 | 0.25 | +0.01 (+4.17%) | 355,750 |
25 Nov 2020 | MYR | 0.244 | 0.246 | 0.238 | 0.24 | 0.24 | 0.0 (0.0%) | 659,250 |
24 Nov 2020 | MYR | 0.256 | 0.256 | 0.24 | 0.24 | 0.24 | -0.012 (-4.76%) | 114,250 |
23 Nov 2020 | MYR | 0.25 | 0.256 | 0.238 | 0.252 | 0.252 | +0.02 (+8.62%) | 950,750 |
20 Nov 2020 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 7,500 |
19 Nov 2020 | MYR | 0.24 | 0.24 | 0.232 | 0.232 | 0.232 | -0.008 (-3.33%) | 125,250 |
18 Nov 2020 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 25,000 |
17 Nov 2020 | MYR | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 0 |
16 Nov 2020 | MYR | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | -0.018 (-6.92%) | 7,500 |
13 Nov 2020 | MYR | 0.274 | 0.274 | 0.26 | 0.26 | 0.26 | -0.022 (-7.80%) | 50,000 |
12 Nov 2020 | MYR | 0.282 | 0.282 | 0.282 | 0.282 | 0.282 | 0.0 (0.0%) | 0 |
11 Nov 2020 | MYR | 0.282 | 0.282 | 0.282 | 0.282 | 0.282 | 0.0 (0.0%) | 0 |
10 Nov 2020 | MYR | 0.282 | 0.282 | 0.282 | 0.282 | 0.282 | 0.0 (0.0%) | 0 |
9 Nov 2020 | MYR | 0.282 | 0.282 | 0.282 | 0.282 | 0.282 | +0.022 (+8.46%) | 500 |
6 Nov 2020 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
5 Nov 2020 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.014 (+5.69%) | 496,000 |
4 Nov 2020 | MYR | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 12,250 |
3 Nov 2020 | MYR | 0.24 | 0.246 | 0.24 | 0.246 | 0.246 | -0.016 (-6.11%) | 52,750 |
2 Nov 2020 | MYR | 0.262 | 0.262 | 0.262 | 0.262 | 0.262 | 0.0 (0.0%) | 0 |
30 Oct 2020 | MYR | 0.24 | 0.262 | 0.24 | 0.262 | 0.262 | +0.002 (+0.77%) | 194,000 |
28 Oct 2020 | MYR | 0.256 | 0.268 | 0.252 | 0.26 | 0.26 | +0.002 (+0.78%) | 976,250 |
27 Oct 2020 | MYR | 0.258 | 0.258 | 0.258 | 0.258 | 0.258 | -0.002 (-0.77%) | 12,500 |
26 Oct 2020 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.004 (-1.52%) | 126,250 |