Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2021 | MYR | 4.224 | 4.24 | 4.184 | 4.196 | 4.196 | -0.044 (-1.04%) | 19,029,500 |
15 Jan 2021 | MYR | 4.36 | 4.364 | 4.24 | 4.24 | 4.24 | -0.1 (-2.30%) | 27,416,000 |
14 Jan 2021 | MYR | 4.308 | 4.4 | 4.28 | 4.34 | 4.34 | +0.06 (+1.40%) | 29,711,000 |
13 Jan 2021 | MYR | 4.088 | 4.3 | 4.084 | 4.28 | 4.28 | +0.264 (+6.57%) | 49,179,000 |
12 Jan 2021 | MYR | 4.04 | 4.068 | 3.936 | 4.016 | 4.016 | -0.04 (-0.99%) | 31,240,500 |
11 Jan 2021 | MYR | 4.06 | 4.068 | 4.036 | 4.056 | 4.056 | -0.012 (-0.29%) | 24,891,500 |
8 Jan 2021 | MYR | 4.08 | 4.12 | 4.032 | 4.068 | 4.068 | -0.012 (-0.29%) | 37,053,000 |
7 Jan 2021 | MYR | 4.064 | 4.08 | 3.972 | 4.08 | 4.08 | +0.012 (+0.29%) | 29,601,000 |
6 Jan 2021 | MYR | 4.136 | 4.136 | 4.052 | 4.068 | 4.068 | -0.056 (-1.36%) | 18,564,000 |
5 Jan 2021 | MYR | 4.108 | 4.132 | 4.08 | 4.124 | 4.124 | +0.02 (+0.49%) | 12,748,000 |
4 Jan 2021 | MYR | 4.124 | 4.128 | 4.088 | 4.104 | 4.104 | -0.016 (-0.39%) | 7,818,000 |
31 Dec 2020 | MYR | 4.14 | 4.164 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 17,087,000 |
30 Dec 2020 | MYR | 4.14 | 4.156 | 4.124 | 4.14 | 4.14 | 0.0 (0.0%) | 13,831,500 |
29 Dec 2020 | MYR | 4.168 | 4.18 | 4.136 | 4.14 | 4.14 | -0.016 (-0.38%) | 12,164,000 |
28 Dec 2020 | MYR | 4.128 | 4.216 | 4.128 | 4.156 | 4.156 | +0.044 (+1.07%) | 12,576,500 |
24 Dec 2020 | MYR | 4.144 | 4.144 | 4.084 | 4.112 | 4.112 | -0.008 (-0.19%) | 10,114,000 |
23 Dec 2020 | MYR | 4.08 | 4.168 | 4.06 | 4.12 | 4.12 | +0.028 (+0.68%) | 14,185,500 |
22 Dec 2020 | MYR | 4.132 | 4.152 | 4.06 | 4.092 | 4.092 | -0.04 (-0.97%) | 15,381,500 |
21 Dec 2020 | MYR | 4.172 | 4.288 | 4.124 | 4.132 | 4.132 | +0.004 (+0.10%) | 19,255,000 |
18 Dec 2020 | MYR | 4.312 | 4.332 | 4.104 | 4.128 | 4.128 | -0.172 (-4%) | 61,236,500 |
17 Dec 2020 | MYR | 4.384 | 4.4 | 4.28 | 4.3 | 4.3 | -0.076 (-1.74%) | 27,487,000 |
16 Dec 2020 | MYR | 4.496 | 4.496 | 4.352 | 4.376 | 4.376 | +0.04 (+0.92%) | 33,899,000 |
15 Dec 2020 | MYR | 4.26 | 4.396 | 4.256 | 4.336 | 4.336 | +0.076 (+1.78%) | 42,219,000 |
14 Dec 2020 | MYR | 4.44 | 4.592 | 4.22 | 4.26 | 4.26 | -0.12 (-2.74%) | 56,096,000 |
11 Dec 2020 | MYR | 4.06 | 4.496 | 4.06 | 4.38 | 4.38 | +0.34 (+8.42%) | 76,945,000 |
10 Dec 2020 | MYR | 3.996 | 4.072 | 3.98 | 4.04 | 4.04 | +0.068 (+1.71%) | 41,789,500 |
9 Dec 2020 | MYR | 3.86 | 4.02 | 3.856 | 3.972 | 3.972 | +0.28 (+7.58%) | 99,185,500 |
8 Dec 2020 | MYR | 3.72 | 3.744 | 3.64 | 3.692 | 3.692 | -0.028 (-0.75%) | 21,144,000 |
7 Dec 2020 | MYR | 3.72 | 3.748 | 3.676 | 3.72 | 3.72 | 0.0 (0.0%) | 10,372,000 |
4 Dec 2020 | MYR | 3.712 | 3.756 | 3.676 | 3.72 | 3.72 | 0.0 (0.0%) | 13,952,500 |