Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2021 | MYR | 0.945 | 0.965 | 0.945 | 0.955 | 0.955 | +0.005 (+0.53%) | 745,400 |
2 Feb 2021 | MYR | 1.01 | 1.01 | 0.905 | 0.95 | 0.95 | -0.045 (-4.52%) | 3,302,700 |
29 Jan 2021 | MYR | 1.04 | 1.04 | 0.99 | 0.995 | 0.995 | -0.045 (-4.33%) | 2,297,400 |
27 Jan 2021 | MYR | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 4,102,200 |
26 Jan 2021 | MYR | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 2,679,900 |
25 Jan 2021 | MYR | 0.955 | 1.05 | 0.95 | 0.99 | 0.99 | +0.035 (+3.66%) | 5,900,700 |
22 Jan 2021 | MYR | 0.955 | 0.955 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 1,389,700 |
21 Jan 2021 | MYR | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 3,302,200 |
20 Jan 2021 | MYR | 0.965 | 0.965 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 1,043,800 |
19 Jan 2021 | MYR | 0.955 | 0.965 | 0.95 | 0.965 | 0.965 | +0.01 (+1.05%) | 2,876,000 |
18 Jan 2021 | MYR | 0.955 | 0.96 | 0.95 | 0.955 | 0.955 | 0.0 (0.0%) | 2,865,400 |
15 Jan 2021 | MYR | 0.96 | 0.96 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 1,558,800 |
14 Jan 2021 | MYR | 0.975 | 0.975 | 0.945 | 0.96 | 0.96 | 0.0 (0.0%) | 2,712,000 |
13 Jan 2021 | MYR | 0.955 | 0.975 | 0.955 | 0.96 | 0.96 | +0.005 (+0.52%) | 1,240,400 |
12 Jan 2021 | MYR | 0.955 | 0.96 | 0.95 | 0.955 | 0.955 | -0.01 (-1.04%) | 1,695,500 |
11 Jan 2021 | MYR | 0.96 | 0.975 | 0.95 | 0.965 | 0.965 | 0.0 (0.0%) | 838,300 |
8 Jan 2021 | MYR | 0.97 | 0.97 | 0.955 | 0.965 | 0.965 | -0.005 (-0.52%) | 951,500 |
7 Jan 2021 | MYR | 0.975 | 0.975 | 0.965 | 0.97 | 0.97 | -0.015 (-1.52%) | 385,800 |
6 Jan 2021 | MYR | 0.995 | 0.995 | 0.96 | 0.985 | 0.985 | -0.005 (-0.51%) | 634,400 |
5 Jan 2021 | MYR | 0.98 | 0.995 | 0.96 | 0.99 | 0.99 | +0.015 (+1.54%) | 1,643,300 |
4 Jan 2021 | MYR | 0.99 | 1 | 0.96 | 0.975 | 0.975 | -0.02 (-2.01%) | 962,500 |
31 Dec 2020 | MYR | 0.985 | 0.995 | 0.955 | 0.995 | 0.995 | +0.01 (+1.02%) | 1,589,300 |
30 Dec 2020 | MYR | 1.03 | 1.03 | 0.985 | 0.985 | 0.985 | -0.025 (-2.48%) | 1,408,800 |
29 Dec 2020 | MYR | 1.04 | 1.05 | 0.99 | 1.01 | 1.01 | -0.04 (-3.81%) | 1,162,000 |
28 Dec 2020 | MYR | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 1,565,300 |
24 Dec 2020 | MYR | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 333,500 |
23 Dec 2020 | MYR | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 538,000 |
22 Dec 2020 | MYR | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 848,800 |
21 Dec 2020 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 630,600 |
18 Dec 2020 | MYR | 1.08 | 1.1 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 764,600 |