Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2020 | MYR | 0.57 | 0.585 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 40,200 |
30 Dec 2020 | MYR | 0.565 | 0.57 | 0.545 | 0.57 | 0.57 | +0.025 (+4.59%) | 19,300 |
29 Dec 2020 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 0 |
28 Dec 2020 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | +0.005 (+0.93%) | 9,000 |
24 Dec 2020 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 5,100 |
23 Dec 2020 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
22 Dec 2020 | MYR | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | +0.005 (+0.87%) | 49,800 |
21 Dec 2020 | MYR | 0.585 | 0.585 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 41,100 |
18 Dec 2020 | MYR | 0.55 | 0.585 | 0.55 | 0.585 | 0.585 | +0.035 (+6.36%) | 130,300 |
17 Dec 2020 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
16 Dec 2020 | MYR | 0.57 | 0.57 | 0.525 | 0.55 | 0.55 | 0.0 (0.0%) | 14,800 |
15 Dec 2020 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
14 Dec 2020 | MYR | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 16,800 |
11 Dec 2020 | MYR | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 23,100 |
10 Dec 2020 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | +0.015 (+2.91%) | 27,200 |
9 Dec 2020 | MYR | 0.505 | 0.515 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 12,100 |
8 Dec 2020 | MYR | 0.525 | 0.525 | 0.495 | 0.52 | 0.52 | -0.005 (-0.95%) | 35,700 |
7 Dec 2020 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 2,800 |
4 Dec 2020 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 3,600 |
3 Dec 2020 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 145,800 |
2 Dec 2020 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 19,800 |
1 Dec 2020 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 239,900 |
30 Nov 2020 | MYR | 0.515 | 0.52 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 85,500 |
27 Nov 2020 | MYR | 0.505 | 0.525 | 0.5 | 0.525 | 0.525 | -0.005 (-0.94%) | 218,900 |
26 Nov 2020 | MYR | 0.505 | 0.53 | 0.505 | 0.53 | 0.53 | +0.02 (+3.92%) | 4,000 |
25 Nov 2020 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.025 (-4.67%) | 3,000 |
24 Nov 2020 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.01 (+1.90%) | 20,400 |
23 Nov 2020 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | +0.02 (+3.98%) | 38,700 |
23 Nov 2020 |
|
|||||||
20 Nov 2020 | MYR | 0.5347 | 0.5347 | 0.505 | 0.5099 | 0.5099 | -0.03 (-5.50%) | 193,415 |
19 Nov 2020 | MYR | 0.5396 | 0.5396 | 0.5396 | 0.5396 | 0.5396 | -0.005 (-0.92%) | 2,020 |