Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 2.65 | 2.7 | 2.51 | 2.53 | 2.53 | -0.2 (-7.33%) | 19,508,500 |
13 Jan 2021 | MYR | 2.81 | 2.86 | 2.66 | 2.73 | 2.73 | -0.11 (-3.87%) | 21,607,600 |
12 Jan 2021 | MYR | 2.89 | 2.94 | 2.65 | 2.84 | 2.84 | +0.07 (+2.53%) | 37,322,400 |
11 Jan 2021 | MYR | 2.89 | 3.12 | 2.63 | 2.77 | 2.77 | -0.18 (-6.10%) | 85,303,800 |
8 Jan 2021 | MYR | 2.33 | 2.98 | 2.33 | 2.95 | 2.95 | +0.65 (+28.26%) | 88,881,200 |
7 Jan 2021 | MYR | 2.11 | 2.35 | 2.05 | 2.3 | 2.3 | +0.21 (+10.05%) | 27,158,000 |
6 Jan 2021 | MYR | 2.15 | 2.17 | 2.06 | 2.09 | 2.09 | -0.02 (-0.95%) | 6,098,700 |
5 Jan 2021 | MYR | 2.01 | 2.15 | 1.95 | 2.11 | 2.11 | +0.11 (+5.50%) | 11,677,000 |
4 Jan 2021 | MYR | 2.08 | 2.08 | 1.95 | 2 | 2 | -0.07 (-3.38%) | 4,436,800 |
31 Dec 2020 | MYR | 2.1 | 2.11 | 2 | 2.07 | 2.07 | -0.02 (-0.96%) | 8,112,300 |
30 Dec 2020 | MYR | 2.09 | 2.19 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 8,530,500 |
29 Dec 2020 | MYR | 2.22 | 2.25 | 2.05 | 2.08 | 2.08 | -0.13 (-5.88%) | 10,868,700 |
28 Dec 2020 | MYR | 2.34 | 2.34 | 2.17 | 2.21 | 2.21 | -0.14 (-5.96%) | 9,893,500 |
24 Dec 2020 | MYR | 2.38 | 2.39 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 4,004,100 |
23 Dec 2020 | MYR | 2.45 | 2.46 | 2.35 | 2.36 | 2.36 | -0.1 (-4.07%) | 8,995,500 |
22 Dec 2020 | MYR | 2.42 | 2.5 | 2.39 | 2.46 | 2.46 | +0.09 (+3.80%) | 15,346,800 |
21 Dec 2020 | MYR | 2.43 | 2.48 | 2.36 | 2.37 | 2.37 | -0.05 (-2.07%) | 7,367,300 |
18 Dec 2020 | MYR | 2.45 | 2.49 | 2.38 | 2.42 | 2.42 | -0.03 (-1.22%) | 5,332,400 |
17 Dec 2020 | MYR | 2.51 | 2.51 | 2.38 | 2.45 | 2.45 | -0.06 (-2.39%) | 6,122,200 |
16 Dec 2020 | MYR | 2.47 | 2.59 | 2.46 | 2.51 | 2.51 | +0.08 (+3.29%) | 11,197,200 |
15 Dec 2020 | MYR | 2.34 | 2.46 | 2.33 | 2.43 | 2.43 | +0.09 (+3.85%) | 8,903,600 |
14 Dec 2020 | MYR | 2.49 | 2.49 | 2.3 | 2.34 | 2.34 | -0.23 (-8.95%) | 12,213,100 |
11 Dec 2020 | MYR | 2.67 | 2.67 | 2.51 | 2.57 | 2.57 | -0.06 (-2.28%) | 7,539,700 |
10 Dec 2020 | MYR | 2.68 | 2.72 | 2.61 | 2.63 | 2.63 | +0.02 (+0.77%) | 8,754,900 |
9 Dec 2020 | MYR | 2.85 | 2.88 | 2.6 | 2.61 | 2.61 | -0.28 (-9.69%) | 34,503,300 |
8 Dec 2020 | MYR | 2.47 | 2.89 | 2.43 | 2.89 | 2.89 | +0.46 (+18.93%) | 33,212,800 |
7 Dec 2020 | MYR | 2.61 | 2.61 | 2.43 | 2.43 | 2.43 | -0.17 (-6.54%) | 4,909,800 |
4 Dec 2020 | MYR | 2.67 | 2.7 | 2.55 | 2.6 | 2.6 | -0.07 (-2.62%) | 8,999,100 |
3 Dec 2020 | MYR | 2.71 | 2.75 | 2.66 | 2.67 | 2.67 | -0.04 (-1.48%) | 5,410,600 |
2 Dec 2020 | MYR | 2.74 | 2.74 | 2.66 | 2.71 | 2.71 | +0.01 (+0.37%) | 5,408,600 |