Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 0.56 | 0.57 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 21,540,700 |
30 Nov 2020 | MYR | 0.575 | 0.58 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 27,427,600 |
27 Nov 2020 | MYR | 0.55 | 0.58 | 0.535 | 0.565 | 0.565 | +0.01 (+1.80%) | 57,063,300 |
26 Nov 2020 | MYR | 0.515 | 0.555 | 0.51 | 0.555 | 0.555 | +0.04 (+7.77%) | 39,718,600 |
25 Nov 2020 | MYR | 0.515 | 0.52 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 9,468,700 |
24 Nov 2020 | MYR | 0.515 | 0.525 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 11,670,500 |
23 Nov 2020 | MYR | 0.535 | 0.535 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 11,242,000 |
20 Nov 2020 | MYR | 0.5 | 0.525 | 0.495 | 0.52 | 0.52 | +0.02 (+4%) | 10,217,000 |
19 Nov 2020 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 2,163,100 |
18 Nov 2020 | MYR | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 4,832,500 |
17 Nov 2020 | MYR | 0.505 | 0.505 | 0.48 | 0.5 | 0.5 | -0.005 (-0.99%) | 6,353,400 |
16 Nov 2020 | MYR | 0.515 | 0.515 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 5,035,500 |
13 Nov 2020 | MYR | 0.525 | 0.525 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 5,332,300 |
12 Nov 2020 | MYR | 0.495 | 0.535 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 15,729,400 |
11 Nov 2020 | MYR | 0.5 | 0.505 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 3,655,000 |
10 Nov 2020 | MYR | 0.495 | 0.5 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,569,100 |
9 Nov 2020 | MYR | 0.525 | 0.535 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 7,215,400 |
6 Nov 2020 | MYR | 0.5 | 0.515 | 0.49 | 0.515 | 0.515 | +0.015 (+3%) | 7,080,100 |
5 Nov 2020 | MYR | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 7,854,500 |
4 Nov 2020 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 4,243,700 |
3 Nov 2020 | MYR | 0.48 | 0.49 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 2,074,300 |
2 Nov 2020 | MYR | 0.49 | 0.495 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 3,788,400 |
30 Oct 2020 | MYR | 0.5 | 0.5 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 5,361,600 |
28 Oct 2020 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 4,051,800 |
27 Oct 2020 | MYR | 0.5 | 0.515 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 3,106,700 |
26 Oct 2020 | MYR | 0.515 | 0.52 | 0.495 | 0.505 | 0.505 | -0.005 (-0.98%) | 6,257,200 |
23 Oct 2020 | MYR | 0.52 | 0.54 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 19,375,700 |
22 Oct 2020 | MYR | 0.515 | 0.53 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 5,647,800 |
21 Oct 2020 | MYR | 0.545 | 0.55 | 0.51 | 0.52 | 0.52 | -0.015 (-2.80%) | 9,148,100 |
20 Oct 2020 | MYR | 0.525 | 0.575 | 0.515 | 0.535 | 0.535 | +0.01 (+1.90%) | 58,058,600 |