Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | MYR | 0.495 | 0.505 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 14,120,300 |
12 Jan 2021 | MYR | 0.43 | 0.5 | 0.42 | 0.49 | 0.49 | +0.055 (+12.64%) | 25,567,200 |
11 Jan 2021 | MYR | 0.445 | 0.475 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 12,937,600 |
8 Jan 2021 | MYR | 0.495 | 0.52 | 0.445 | 0.45 | 0.45 | -0.045 (-9.09%) | 35,252,700 |
7 Jan 2021 | MYR | 0.52 | 0.525 | 0.485 | 0.495 | 0.495 | -0.03 (-5.71%) | 25,298,000 |
6 Jan 2021 | MYR | 0.49 | 0.545 | 0.49 | 0.525 | 0.525 | +0.045 (+9.38%) | 62,293,700 |
5 Jan 2021 | MYR | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 10,758,500 |
4 Jan 2021 | MYR | 0.49 | 0.495 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 7,860,400 |
31 Dec 2020 | MYR | 0.48 | 0.505 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 11,038,300 |
30 Dec 2020 | MYR | 0.49 | 0.535 | 0.46 | 0.475 | 0.475 | -0.01 (-2.06%) | 62,702,500 |
29 Dec 2020 | MYR | 0.45 | 0.5 | 0.435 | 0.485 | 0.485 | +0.05 (+11.49%) | 77,269,700 |
28 Dec 2020 | MYR | 0.395 | 0.455 | 0.39 | 0.435 | 0.435 | +0.045 (+11.54%) | 81,599,600 |
24 Dec 2020 | MYR | 0.385 | 0.4 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 9,000,300 |
23 Dec 2020 | MYR | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 2,708,900 |
22 Dec 2020 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 6,053,500 |
21 Dec 2020 | MYR | 0.39 | 0.4 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 5,250,900 |
18 Dec 2020 | MYR | 0.39 | 0.4 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 5,270,000 |
17 Dec 2020 | MYR | 0.395 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 6,987,600 |
16 Dec 2020 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 7,337,600 |
15 Dec 2020 | MYR | 0.385 | 0.395 | 0.375 | 0.39 | 0.39 | +0.005 (+1.30%) | 8,654,000 |
14 Dec 2020 | MYR | 0.4 | 0.405 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 6,175,800 |
11 Dec 2020 | MYR | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 7,189,600 |
10 Dec 2020 | MYR | 0.4 | 0.415 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 16,078,500 |
9 Dec 2020 | MYR | 0.39 | 0.405 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 13,311,900 |
8 Dec 2020 | MYR | 0.38 | 0.395 | 0.375 | 0.385 | 0.385 | +0.015 (+4.05%) | 10,151,900 |
7 Dec 2020 | MYR | 0.39 | 0.395 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 10,026,800 |
4 Dec 2020 | MYR | 0.405 | 0.405 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 15,639,100 |
3 Dec 2020 | MYR | 0.405 | 0.415 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 10,292,700 |
2 Dec 2020 | MYR | 0.425 | 0.43 | 0.395 | 0.405 | 0.405 | -0.01 (-2.41%) | 25,218,500 |
1 Dec 2020 | MYR | 0.395 | 0.43 | 0.395 | 0.415 | 0.415 | +0.025 (+6.41%) | 63,537,100 |