Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2020 | MYR | 0.615 | 0.62 | 0.605 | 0.615 | 0.615 | 0.0 (0.0%) | 738,400 |
16 Nov 2020 | MYR | 0.62 | 0.62 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 768,900 |
13 Nov 2020 | MYR | 0.605 | 0.615 | 0.6 | 0.615 | 0.615 | +0.01 (+1.65%) | 1,446,400 |
12 Nov 2020 | MYR | 0.6 | 0.61 | 0.595 | 0.605 | 0.605 | +0.005 (+0.83%) | 1,132,500 |
11 Nov 2020 | MYR | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 901,600 |
10 Nov 2020 | MYR | 0.605 | 0.605 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 1,538,400 |
9 Nov 2020 | MYR | 0.605 | 0.605 | 0.595 | 0.605 | 0.605 | +0.005 (+0.83%) | 1,776,000 |
6 Nov 2020 | MYR | 0.615 | 0.615 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 1,366,300 |
5 Nov 2020 | MYR | 0.62 | 0.645 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 1,545,800 |
4 Nov 2020 | MYR | 0.59 | 0.62 | 0.585 | 0.605 | 0.605 | +0.005 (+0.83%) | 403,100 |
3 Nov 2020 | MYR | 0.6 | 0.64 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 1,381,800 |
2 Nov 2020 | MYR | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 331,200 |
30 Oct 2020 | MYR | 0.62 | 0.645 | 0.58 | 0.6 | 0.6 | -0.02 (-3.23%) | 963,700 |
28 Oct 2020 | MYR | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 638,100 |
27 Oct 2020 | MYR | 0.65 | 0.65 | 0.615 | 0.62 | 0.62 | -0.035 (-5.34%) | 489,900 |
26 Oct 2020 | MYR | 0.67 | 0.675 | 0.635 | 0.655 | 0.655 | -0.01 (-1.50%) | 990,600 |
23 Oct 2020 | MYR | 0.69 | 0.69 | 0.64 | 0.665 | 0.665 | -0.02 (-2.92%) | 1,364,500 |
22 Oct 2020 | MYR | 0.69 | 0.71 | 0.665 | 0.685 | 0.685 | -0.005 (-0.72%) | 930,200 |
21 Oct 2020 | MYR | 0.705 | 0.71 | 0.665 | 0.69 | 0.69 | -0.01 (-1.43%) | 540,400 |
20 Oct 2020 | MYR | 0.705 | 0.71 | 0.685 | 0.7 | 0.7 | -0.005 (-0.71%) | 1,486,900 |
19 Oct 2020 | MYR | 0.705 | 0.715 | 0.7 | 0.705 | 0.705 | +0.005 (+0.71%) | 961,300 |
16 Oct 2020 | MYR | 0.695 | 0.705 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 2,150,800 |
15 Oct 2020 | MYR | 0.685 | 0.695 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 586,700 |
14 Oct 2020 | MYR | 0.665 | 0.685 | 0.66 | 0.68 | 0.68 | +0.015 (+2.26%) | 1,211,000 |
13 Oct 2020 | MYR | 0.665 | 0.665 | 0.655 | 0.665 | 0.665 | +0.005 (+0.76%) | 659,500 |
12 Oct 2020 | MYR | 0.665 | 0.67 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 514,500 |
9 Oct 2020 | MYR | 0.645 | 0.67 | 0.64 | 0.66 | 0.66 | +0.025 (+3.94%) | 723,100 |
8 Oct 2020 | MYR | 0.605 | 0.64 | 0.6 | 0.635 | 0.635 | +0.03 (+4.96%) | 274,700 |
7 Oct 2020 | MYR | 0.62 | 0.62 | 0.6 | 0.605 | 0.605 | -0.015 (-2.42%) | 78,100 |
6 Oct 2020 | MYR | 0.61 | 0.62 | 0.595 | 0.62 | 0.62 | 0.0 (0.0%) | 141,600 |