Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2021 | MYR | 30.5 | 30.74 | 30.5 | 30.6 | 30.6 | +0.1 (+0.33%) | 191,700 |
26 Jan 2021 | MYR | 30.66 | 30.68 | 30.5 | 30.5 | 30.5 | -0.12 (-0.39%) | 164,000 |
25 Jan 2021 | MYR | 31 | 31.18 | 30.54 | 30.62 | 30.62 | -0.62 (-1.98%) | 92,700 |
22 Jan 2021 | MYR | 31 | 31.26 | 31 | 31.24 | 31.24 | +0.24 (+0.77%) | 77,200 |
21 Jan 2021 | MYR | 30.98 | 31.18 | 30.68 | 31 | 31 | +0.18 (+0.58%) | 276,700 |
20 Jan 2021 | MYR | 31.5 | 31.5 | 30.82 | 30.82 | 30.82 | -0.94 (-2.96%) | 145,800 |
19 Jan 2021 | MYR | 31.54 | 31.86 | 31.54 | 31.76 | 31.76 | -0.12 (-0.38%) | 42,900 |
18 Jan 2021 | MYR | 31.7 | 31.88 | 31.6 | 31.88 | 31.88 | +0.28 (+0.89%) | 66,800 |
15 Jan 2021 | MYR | 31.96 | 31.96 | 31.56 | 31.6 | 31.6 | -0.1 (-0.32%) | 97,300 |
14 Jan 2021 | MYR | 32 | 32.16 | 31.7 | 31.7 | 31.7 | -0.78 (-2.40%) | 114,600 |
13 Jan 2021 | MYR | 32 | 32.48 | 31.74 | 32.48 | 32.48 | +0.28 (+0.87%) | 79,500 |
12 Jan 2021 | MYR | 32.48 | 32.48 | 32.08 | 32.2 | 32.2 | -0.5 (-1.53%) | 39,500 |
11 Jan 2021 | MYR | 32.88 | 32.88 | 31.94 | 32.7 | 32.7 | +0.2 (+0.62%) | 51,800 |
8 Jan 2021 | MYR | 32.14 | 32.5 | 31.9 | 32.5 | 32.5 | +0.5 (+1.56%) | 153,700 |
7 Jan 2021 | MYR | 32 | 32 | 31.52 | 32 | 32 | +0.12 (+0.38%) | 98,400 |
6 Jan 2021 | MYR | 32.16 | 32.16 | 31.82 | 31.88 | 31.88 | -0.28 (-0.87%) | 60,200 |
5 Jan 2021 | MYR | 31.62 | 32.16 | 31.6 | 32.16 | 32.16 | +0.18 (+0.56%) | 51,800 |
4 Jan 2021 | MYR | 32.1 | 32.26 | 31.58 | 31.98 | 31.98 | -0.1 (-0.31%) | 31,600 |
31 Dec 2020 | MYR | 32.68 | 32.68 | 32.08 | 32.08 | 32.08 | -0.6 (-1.84%) | 37,200 |
30 Dec 2020 | MYR | 32 | 32.68 | 32 | 32.68 | 32.68 | +0.96 (+3.03%) | 25,300 |
29 Dec 2020 | MYR | 32.16 | 32.18 | 31.72 | 31.72 | 31.72 | -0.76 (-2.34%) | 11,700 |
28 Dec 2020 | MYR | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.0 (0.0%) | 0 |
24 Dec 2020 | MYR | 31.7 | 32.48 | 31.7 | 32.48 | 32.48 | +0.94 (+2.98%) | 35,200 |
23 Dec 2020 | MYR | 32.4 | 32.5 | 31.54 | 31.54 | 31.54 | -0.94 (-2.89%) | 14,400 |
22 Dec 2020 | MYR | 32.34 | 32.5 | 32 | 32.48 | 32.48 | -0.02 (-0.06%) | 58,200 |
21 Dec 2020 | MYR | 32.5 | 32.54 | 32.34 | 32.5 | 32.5 | -0.3 (-0.91%) | 104,700 |
18 Dec 2020 | MYR | 31.92 | 32.8 | 31.92 | 32.8 | 32.8 | +0.9 (+2.82%) | 146,300 |
17 Dec 2020 | MYR | 32.4 | 32.6 | 31.52 | 31.9 | 31.9 | -0.9 (-2.74%) | 85,700 |
16 Dec 2020 | MYR | 32.8 | 32.86 | 32.12 | 32.8 | 32.8 | +0.3 (+0.92%) | 108,700 |
15 Dec 2020 | MYR | 32 | 32.5 | 31.92 | 32.5 | 32.5 | +0.56 (+1.75%) | 27,700 |