Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2021 | MYR | 0.1946 | 0.1946 | 0.1762 | 0.1785 | 0.1785 | -0.015 (-7.94%) | 24,555,700 |
20 Jan 2021 | MYR | 0.1923 | 0.2023 | 0.1823 | 0.1939 | 0.1939 | +0.002 (+0.83%) | 22,467,900 |
19 Jan 2021 | MYR | 0.2023 | 0.2385 | 0.1846 | 0.1923 | 0.1923 | -0.01 (-4.94%) | 75,955,100 |
18 Jan 2021 | MYR | 0.1631 | 0.2023 | 0.1631 | 0.2023 | 0.2023 | +0.046 (+29.51%) | 53,027,000 |
15 Jan 2021 | MYR | 0.1477 | 0.1562 | 0.1469 | 0.1562 | 0.1562 | +0.01 (+6.84%) | 5,712,200 |
14 Jan 2021 | MYR | 0.1477 | 0.1523 | 0.1462 | 0.1462 | 0.1462 | 0.0 (0.0%) | 2,819,700 |
13 Jan 2021 | MYR | 0.1408 | 0.1485 | 0.1408 | 0.1462 | 0.1462 | +0.006 (+4.43%) | 5,991,700 |
12 Jan 2021 | MYR | 0.14 | 0.14 | 0.1369 | 0.14 | 0.14 | 0.0 (0.0%) | 1,042,600 |
11 Jan 2021 | MYR | 0.14 | 0.1408 | 0.1377 | 0.14 | 0.14 | +0.004 (+2.79%) | 1,249,300 |
8 Jan 2021 | MYR | 0.1385 | 0.1385 | 0.1362 | 0.1362 | 0.1362 | -0.005 (-3.27%) | 380,900 |
7 Jan 2021 | MYR | 0.1362 | 0.1408 | 0.1354 | 0.1408 | 0.1408 | -0.002 (-1.61%) | 1,045,200 |
6 Jan 2021 | MYR | 0.1423 | 0.1439 | 0.1362 | 0.1431 | 0.1431 | +0.001 (+0.56%) | 1,016,600 |
5 Jan 2021 | MYR | 0.1392 | 0.1423 | 0.1385 | 0.1423 | 0.1423 | +0.004 (+2.74%) | 2,814,500 |
4 Jan 2021 | MYR | 0.1346 | 0.1392 | 0.1346 | 0.1385 | 0.1385 | +0.005 (+4.06%) | 1,797,900 |
31 Dec 2020 | MYR | 0.1362 | 0.14 | 0.1323 | 0.1331 | 0.1331 | 0.0 (0.0%) | 718,900 |
30 Dec 2020 | MYR | 0.1354 | 0.1354 | 0.1331 | 0.1331 | 0.1331 | -0.003 (-2.28%) | 261,300 |
29 Dec 2020 | MYR | 0.1331 | 0.1362 | 0.1331 | 0.1362 | 0.1362 | 0.0 (0.0%) | 52,000 |
28 Dec 2020 | MYR | 0.1323 | 0.1362 | 0.1315 | 0.1362 | 0.1362 | +0.004 (+2.95%) | 907,400 |
24 Dec 2020 | MYR | 0.1323 | 0.1323 | 0.1323 | 0.1323 | 0.1323 | +0.001 (+0.61%) | 128,700 |
23 Dec 2020 | MYR | 0.1315 | 0.1315 | 0.1315 | 0.1315 | 0.1315 | 0.0 (0.0%) | 26,000 |
22 Dec 2020 | MYR | 0.1315 | 0.1315 | 0.1315 | 0.1315 | 0.1315 | -0.002 (-1.79%) | 975,000 |
21 Dec 2020 | MYR | 0.1323 | 0.1339 | 0.1315 | 0.1339 | 0.1339 | 0.0 (0.0%) | 378,300 |
18 Dec 2020 | MYR | 0.1346 | 0.1346 | 0.1308 | 0.1339 | 0.1339 | -0.004 (-2.76%) | 1,003,600 |
17 Dec 2020 | MYR | 0.1377 | 0.14 | 0.1362 | 0.1377 | 0.1377 | 0.0 (0.0%) | 570,700 |
16 Dec 2020 | MYR | 0.1346 | 0.1377 | 0.1339 | 0.1377 | 0.1377 | +0.003 (+2.30%) | 439,400 |
15 Dec 2020 | MYR | 0.1362 | 0.1362 | 0.1346 | 0.1346 | 0.1346 | 0.0 (0.0%) | 1,163,500 |
14 Dec 2020 | MYR | 0.1346 | 0.1346 | 0.1346 | 0.1346 | 0.1346 | +0.002 (+1.13%) | 39,000 |
11 Dec 2020 | MYR | 0.1323 | 0.1362 | 0.1323 | 0.1331 | 0.1331 | +0.001 (+0.60%) | 1,237,600 |
10 Dec 2020 | MYR | 0.1308 | 0.1323 | 0.1308 | 0.1323 | 0.1323 | 0.0 (0.0%) | 1,771,900 |
9 Dec 2020 | MYR | 0.1315 | 0.1331 | 0.1315 | 0.1323 | 0.1323 | -0.002 (-1.19%) | 716,300 |