Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 1.92 | 1.95 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,282,200 |
13 Jan 2021 | MYR | 1.86 | 1.9 | 1.85 | 1.9 | 1.9 | +0.07 (+3.83%) | 641,000 |
12 Jan 2021 | MYR | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | 0.0 (0.0%) | 412,000 |
11 Jan 2021 | MYR | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 432,500 |
8 Jan 2021 | MYR | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 622,200 |
7 Jan 2021 | MYR | 1.9 | 1.91 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 617,000 |
6 Jan 2021 | MYR | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | -0.05 (-2.58%) | 595,100 |
5 Jan 2021 | MYR | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 586,500 |
4 Jan 2021 | MYR | 1.87 | 1.93 | 1.85 | 1.92 | 1.92 | +0.07 (+3.78%) | 974,700 |
31 Dec 2020 | MYR | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 356,700 |
30 Dec 2020 | MYR | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 346,400 |
29 Dec 2020 | MYR | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -0.07 (-3.68%) | 337,600 |
28 Dec 2020 | MYR | 1.94 | 1.94 | 1.87 | 1.9 | 1.9 | -0.04 (-2.06%) | 511,900 |
24 Dec 2020 | MYR | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 309,800 |
23 Dec 2020 | MYR | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 230,100 |
22 Dec 2020 | MYR | 2 | 2 | 1.9 | 1.95 | 1.95 | -0.05 (-2.50%) | 796,200 |
21 Dec 2020 | MYR | 2.04 | 2.04 | 2 | 2 | 2 | 0.0 (0.0%) | 953,100 |
18 Dec 2020 | MYR | 1.95 | 2.03 | 1.95 | 2 | 2 | +0.06 (+3.09%) | 2,075,000 |
17 Dec 2020 | MYR | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | +0.03 (+1.57%) | 892,000 |
16 Dec 2020 | MYR | 1.83 | 1.91 | 1.82 | 1.91 | 1.91 | +0.09 (+4.95%) | 1,034,300 |
15 Dec 2020 | MYR | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 268,900 |
14 Dec 2020 | MYR | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -0.08 (-4.21%) | 454,300 |
11 Dec 2020 | MYR | 1.84 | 1.91 | 1.8 | 1.9 | 1.9 | +0.07 (+3.83%) | 973,200 |
10 Dec 2020 | MYR | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 525,500 |
9 Dec 2020 | MYR | 1.9 | 1.96 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 1,225,700 |
8 Dec 2020 | MYR | 1.82 | 1.88 | 1.75 | 1.88 | 1.88 | +0.05 (+2.73%) | 3,252,500 |
7 Dec 2020 | MYR | 1.95 | 1.95 | 1.8 | 1.83 | 1.83 | -0.12 (-6.15%) | 1,537,800 |
4 Dec 2020 | MYR | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -0.04 (-2.01%) | 622,900 |
3 Dec 2020 | MYR | 1.98 | 2 | 1.93 | 1.99 | 1.99 | +0.01 (+0.51%) | 2,539,800 |
2 Dec 2020 | MYR | 1.99 | 2 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 522,000 |