Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2021 | MYR | 0.375 | 0.39 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,084,400 |
26 Jan 2021 | MYR | 0.375 | 0.38 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,805,000 |
25 Jan 2021 | MYR | 0.385 | 0.385 | 0.365 | 0.375 | 0.375 | -0.01 (-2.60%) | 2,519,000 |
22 Jan 2021 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 2,020,300 |
21 Jan 2021 | MYR | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,457,300 |
20 Jan 2021 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 602,800 |
19 Jan 2021 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,279,900 |
18 Jan 2021 | MYR | 0.405 | 0.41 | 0.385 | 0.405 | 0.405 | 0.0 (0.0%) | 2,843,300 |
15 Jan 2021 | MYR | 0.41 | 0.42 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 2,565,200 |
14 Jan 2021 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 2,064,900 |
13 Jan 2021 | MYR | 0.385 | 0.415 | 0.385 | 0.405 | 0.405 | +0.015 (+3.85%) | 5,864,300 |
12 Jan 2021 | MYR | 0.345 | 0.39 | 0.34 | 0.39 | 0.39 | +0.035 (+9.86%) | 7,206,700 |
11 Jan 2021 | MYR | 0.365 | 0.365 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 7,346,800 |
8 Jan 2021 | MYR | 0.39 | 0.4 | 0.36 | 0.365 | 0.365 | -0.03 (-7.59%) | 9,427,300 |
7 Jan 2021 | MYR | 0.41 | 0.425 | 0.38 | 0.395 | 0.395 | -0.015 (-3.66%) | 7,788,300 |
6 Jan 2021 | MYR | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -0.045 (-9.89%) | 10,159,400 |
5 Jan 2021 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 4,344,400 |
4 Jan 2021 | MYR | 0.46 | 0.46 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 5,806,200 |
31 Dec 2020 | MYR | 0.455 | 0.475 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 6,717,800 |
30 Dec 2020 | MYR | 0.47 | 0.485 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 18,955,700 |
29 Dec 2020 | MYR | 0.44 | 0.48 | 0.43 | 0.465 | 0.465 | +0.025 (+5.68%) | 25,780,600 |
28 Dec 2020 | MYR | 0.375 | 0.45 | 0.37 | 0.44 | 0.44 | +0.07 (+18.92%) | 39,201,100 |
24 Dec 2020 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,718,400 |
23 Dec 2020 | MYR | 0.365 | 0.38 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 4,865,700 |
22 Dec 2020 | MYR | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.025 (-6.49%) | 4,759,800 |
21 Dec 2020 | MYR | 0.38 | 0.385 | 0.355 | 0.385 | 0.385 | +0.01 (+2.67%) | 9,624,900 |
18 Dec 2020 | MYR | 0.36 | 0.375 | 0.35 | 0.375 | 0.375 | +0.015 (+4.17%) | 8,158,800 |
17 Dec 2020 | MYR | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.025 (-6.49%) | 8,187,300 |
16 Dec 2020 | MYR | 0.385 | 0.39 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 5,073,500 |
15 Dec 2020 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 4,067,400 |