Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2021 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,411,500 |
20 Jan 2021 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,088,900 |
19 Jan 2021 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.01 (+4.76%) | 830,300 |
18 Jan 2021 | MYR | 0.22 | 0.225 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,609,400 |
15 Jan 2021 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,001,800 |
14 Jan 2021 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 801,700 |
13 Jan 2021 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.02 (+9.30%) | 1,188,900 |
12 Jan 2021 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 1,189,700 |
11 Jan 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,658,800 |
8 Jan 2021 | MYR | 0.23 | 0.235 | 0.215 | 0.22 | 0.22 | -0.015 (-6.38%) | 3,419,900 |
7 Jan 2021 | MYR | 0.235 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 3,578,000 |
6 Jan 2021 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 3,453,100 |
5 Jan 2021 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 2,265,800 |
4 Jan 2021 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 971,900 |
31 Dec 2020 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,911,800 |
30 Dec 2020 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 2,882,000 |
29 Dec 2020 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 4,057,200 |
28 Dec 2020 | MYR | 0.245 | 0.255 | 0.235 | 0.255 | 0.255 | +0.015 (+6.25%) | 8,836,800 |
24 Dec 2020 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 891,400 |
23 Dec 2020 | MYR | 0.235 | 0.245 | 0.225 | 0.24 | 0.24 | +0.005 (+2.13%) | 3,822,100 |
22 Dec 2020 | MYR | 0.24 | 0.245 | 0.22 | 0.235 | 0.235 | -0.005 (-2.08%) | 4,549,500 |
21 Dec 2020 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 2,749,200 |
18 Dec 2020 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 3,705,400 |
17 Dec 2020 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,992,000 |
16 Dec 2020 | MYR | 0.265 | 0.275 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 13,190,200 |
15 Dec 2020 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 6,218,700 |
14 Dec 2020 | MYR | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 6,671,500 |
11 Dec 2020 | MYR | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 12,241,800 |
10 Dec 2020 | MYR | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | +0.03 (+13.04%) | 55,054,000 |
9 Dec 2020 | MYR | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 2,284,800 |