Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | MYR | 0.935 | 1.2 | 0.93 | 1.11 | 1.11 | +0.175 (+18.72%) | 96,781,000 |
27 Nov 2020 | MYR | 0.97 | 0.975 | 0.92 | 0.935 | 0.935 | -0.01 (-1.06%) | 10,773,400 |
26 Nov 2020 | MYR | 0.945 | 1 | 0.915 | 0.945 | 0.945 | +0.005 (+0.53%) | 18,829,400 |
25 Nov 2020 | MYR | 1.02 | 1.12 | 0.915 | 0.94 | 0.94 | -0.08 (-7.84%) | 76,604,100 |
24 Nov 2020 | MYR | 0.76 | 1.02 | 0.75 | 1.02 | 1.02 | +0.3 (+41.67%) | 86,464,600 |
23 Nov 2020 | MYR | 0.73 | 0.735 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 917,700 |
20 Nov 2020 | MYR | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | +0.035 (+5.04%) | 3,949,300 |
19 Nov 2020 | MYR | 0.695 | 0.705 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 500,700 |
18 Nov 2020 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 251,600 |
17 Nov 2020 | MYR | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | +0.005 (+0.72%) | 820,000 |
16 Nov 2020 | MYR | 0.705 | 0.725 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 1,420,600 |
13 Nov 2020 | MYR | 0.715 | 0.72 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 927,300 |
12 Nov 2020 | MYR | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 3,676,500 |
11 Nov 2020 | MYR | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 1,733,300 |
10 Nov 2020 | MYR | 0.645 | 0.655 | 0.64 | 0.65 | 0.65 | +0.005 (+0.78%) | 384,100 |
9 Nov 2020 | MYR | 0.64 | 0.66 | 0.64 | 0.645 | 0.645 | +0.005 (+0.78%) | 460,800 |
6 Nov 2020 | MYR | 0.64 | 0.64 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 61,000 |
5 Nov 2020 | MYR | 0.64 | 0.65 | 0.635 | 0.645 | 0.645 | +0.01 (+1.57%) | 143,100 |
4 Nov 2020 | MYR | 0.63 | 0.64 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 117,100 |
3 Nov 2020 | MYR | 0.62 | 0.63 | 0.615 | 0.63 | 0.63 | +0.02 (+3.28%) | 138,200 |
2 Nov 2020 | MYR | 0.61 | 0.635 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 300,600 |
30 Oct 2020 | MYR | 0.625 | 0.635 | 0.605 | 0.63 | 0.63 | -0.005 (-0.79%) | 452,000 |
28 Oct 2020 | MYR | 0.655 | 0.655 | 0.62 | 0.635 | 0.635 | 0.0 (0.0%) | 313,600 |
27 Oct 2020 | MYR | 0.64 | 0.65 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 129,300 |
26 Oct 2020 | MYR | 0.645 | 0.65 | 0.63 | 0.635 | 0.635 | -0.01 (-1.55%) | 440,200 |
23 Oct 2020 | MYR | 0.665 | 0.665 | 0.645 | 0.645 | 0.645 | -0.015 (-2.27%) | 441,700 |
22 Oct 2020 | MYR | 0.67 | 0.67 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 133,200 |
21 Oct 2020 | MYR | 0.68 | 0.685 | 0.655 | 0.66 | 0.66 | -0.01 (-1.49%) | 722,100 |
20 Oct 2020 | MYR | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.015 (-2.19%) | 619,400 |
19 Oct 2020 | MYR | 0.665 | 0.695 | 0.665 | 0.685 | 0.685 | +0.02 (+3.01%) | 2,056,100 |