Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2020 | MYR | 0.215 | 0.23 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 6,894,600 |
10 Dec 2020 | MYR | 0.225 | 0.24 | 0.215 | 0.215 | 0.215 | -0.02 (-8.51%) | 7,020,900 |
9 Dec 2020 | MYR | 0.205 | 0.255 | 0.205 | 0.235 | 0.235 | +0.035 (+17.50%) | 28,849,800 |
8 Dec 2020 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 3,327,400 |
7 Dec 2020 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 3,333,900 |
4 Dec 2020 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,318,100 |
3 Dec 2020 | MYR | 0.19 | 0.205 | 0.19 | 0.205 | 0.205 | +0.015 (+7.89%) | 7,460,200 |
2 Dec 2020 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 2,065,700 |
1 Dec 2020 | MYR | 0.185 | 0.2 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 4,419,700 |
30 Nov 2020 | MYR | 0.195 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,270,400 |
27 Nov 2020 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 2,135,400 |
26 Nov 2020 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 4,155,900 |
25 Nov 2020 | MYR | 0.2 | 0.205 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 5,087,500 |
24 Nov 2020 | MYR | 0.22 | 0.22 | 0.195 | 0.2 | 0.2 | -0.02 (-9.09%) | 5,171,200 |
23 Nov 2020 | MYR | 0.195 | 0.22 | 0.195 | 0.22 | 0.22 | +0.035 (+18.92%) | 19,408,200 |
20 Nov 2020 | MYR | 0.185 | 0.195 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 4,917,800 |
19 Nov 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 1,589,400 |
18 Nov 2020 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 4,720,800 |
17 Nov 2020 | MYR | 0.205 | 0.205 | 0.175 | 0.185 | 0.185 | -0.025 (-11.90%) | 3,415,500 |
16 Nov 2020 | MYR | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | +0.025 (+13.51%) | 4,272,700 |
13 Nov 2020 | MYR | 0.19 | 0.195 | 0.18 | 0.185 | 0.185 | +0.01 (+5.71%) | 5,220,400 |
12 Nov 2020 | MYR | 0.175 | 0.182 | 0.168 | 0.175 | 0.175 | +0.004 (+2.04%) | 5,963,569 |
11 Nov 2020 | MYR | 0.168 | 0.175 | 0.168 | 0.1715 | 0.1715 | +0.004 (+2.08%) | 4,226,284 |
10 Nov 2020 | MYR | 0.161 | 0.168 | 0.161 | 0.168 | 0.168 | +0.004 (+2.13%) | 687,142 |
9 Nov 2020 | MYR | 0.1715 | 0.1715 | 0.1645 | 0.1645 | 0.1645 | -0.007 (-4.08%) | 1,620,285 |
6 Nov 2020 | MYR | 0.182 | 0.182 | 0.168 | 0.1715 | 0.1715 | -0.011 (-5.77%) | 951,428 |
5 Nov 2020 | MYR | 0.1855 | 0.189 | 0.1785 | 0.182 | 0.182 | -0.004 (-1.89%) | 771,142 |
4 Nov 2020 | MYR | 0.1785 | 0.1925 | 0.1785 | 0.1855 | 0.1855 | +0.011 (+6.00%) | 495,999 |
3 Nov 2020 | MYR | 0.168 | 0.2135 | 0.168 | 0.175 | 0.175 | +0.007 (+4.17%) | 1,485,428 |
2 Nov 2020 | MYR | 0.161 | 0.168 | 0.161 | 0.168 | 0.168 | +0.007 (+4.35%) | 68,285 |