Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2021 | MYR | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 3,508,900 |
20 Jan 2021 | MYR | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 4,032,300 |
19 Jan 2021 | MYR | 1 | 1.1 | 0.975 | 1.08 | 1.08 | +0.08 (+8%) | 8,010,200 |
18 Jan 2021 | MYR | 1.03 | 1.05 | 1 | 1 | 1 | -0.02 (-1.96%) | 3,877,800 |
15 Jan 2021 | MYR | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 5,578,300 |
14 Jan 2021 | MYR | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 4,132,600 |
13 Jan 2021 | MYR | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 5,236,900 |
12 Jan 2021 | MYR | 1.14 | 1.15 | 1.04 | 1.07 | 1.07 | -0.07 (-6.14%) | 4,602,100 |
11 Jan 2021 | MYR | 1.11 | 1.15 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 7,800,100 |
8 Jan 2021 | MYR | 1.04 | 1.11 | 1.01 | 1.11 | 1.11 | +0.07 (+6.73%) | 6,342,200 |
7 Jan 2021 | MYR | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 7,981,800 |
6 Jan 2021 | MYR | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 10,569,400 |
5 Jan 2021 | MYR | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 5,351,800 |
4 Jan 2021 | MYR | 1.02 | 1.06 | 0.985 | 1.06 | 1.06 | +0.04 (+3.92%) | 3,949,600 |
31 Dec 2020 | MYR | 0.965 | 1.05 | 0.965 | 1.02 | 1.02 | +0.055 (+5.70%) | 17,743,200 |
30 Dec 2020 | MYR | 0.955 | 0.975 | 0.94 | 0.965 | 0.965 | +0.01 (+1.05%) | 8,599,700 |
29 Dec 2020 | MYR | 0.945 | 0.955 | 0.94 | 0.955 | 0.955 | +0.01 (+1.06%) | 7,622,300 |
28 Dec 2020 | MYR | 0.92 | 0.945 | 0.91 | 0.945 | 0.945 | +0.025 (+2.72%) | 7,333,100 |
24 Dec 2020 | MYR | 0.9 | 0.92 | 0.89 | 0.92 | 0.92 | +0.02 (+2.22%) | 7,335,500 |
23 Dec 2020 | MYR | 0.915 | 0.92 | 0.88 | 0.9 | 0.9 | -0.015 (-1.64%) | 6,914,600 |
22 Dec 2020 | MYR | 0.895 | 0.915 | 0.885 | 0.915 | 0.915 | +0.02 (+2.23%) | 5,795,400 |
21 Dec 2020 | MYR | 0.86 | 0.895 | 0.85 | 0.895 | 0.895 | +0.035 (+4.07%) | 7,742,900 |
18 Dec 2020 | MYR | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 5,771,600 |
17 Dec 2020 | MYR | 0.85 | 0.87 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 11,607,800 |
16 Dec 2020 | MYR | 0.825 | 0.855 | 0.815 | 0.85 | 0.85 | +0.02 (+2.41%) | 10,549,400 |
15 Dec 2020 | MYR | 0.82 | 0.83 | 0.79 | 0.83 | 0.83 | +0.015 (+1.84%) | 8,939,900 |
14 Dec 2020 | MYR | 0.795 | 0.84 | 0.78 | 0.815 | 0.815 | +0.015 (+1.88%) | 9,394,500 |
11 Dec 2020 | MYR | 0.74 | 0.815 | 0.715 | 0.8 | 0.8 | +0.06 (+8.11%) | 19,160,600 |
10 Dec 2020 | MYR | 0.715 | 0.74 | 0.69 | 0.74 | 0.74 | +0.025 (+3.50%) | 8,386,600 |
9 Dec 2020 | MYR | 0.7 | 0.725 | 0.695 | 0.715 | 0.715 | +0.015 (+2.14%) | 6,411,300 |