Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2021 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 48,300 |
31 Dec 2020 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 249,000 |
30 Dec 2020 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 330,800 |
29 Dec 2020 | MYR | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 146,200 |
28 Dec 2020 | MYR | 0.5 | 0.52 | 0.485 | 0.505 | 0.505 | +0.005 (+1%) | 330,300 |
24 Dec 2020 | MYR | 0.485 | 0.51 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 140,400 |
23 Dec 2020 | MYR | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 186,100 |
22 Dec 2020 | MYR | 0.49 | 0.49 | 0.455 | 0.48 | 0.48 | -0.015 (-3.03%) | 337,200 |
21 Dec 2020 | MYR | 0.505 | 0.52 | 0.48 | 0.495 | 0.495 | -0.01 (-1.98%) | 586,300 |
18 Dec 2020 | MYR | 0.54 | 0.54 | 0.505 | 0.505 | 0.505 | -0.035 (-6.48%) | 395,400 |
17 Dec 2020 | MYR | 0.56 | 0.56 | 0.535 | 0.54 | 0.54 | -0.015 (-2.70%) | 301,600 |
16 Dec 2020 | MYR | 0.54 | 0.57 | 0.535 | 0.555 | 0.555 | +0.025 (+4.72%) | 1,801,400 |
15 Dec 2020 | MYR | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | +0.055 (+11.58%) | 2,711,200 |
14 Dec 2020 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 412,600 |
11 Dec 2020 | MYR | 0.46 | 0.48 | 0.445 | 0.48 | 0.48 | +0.02 (+4.35%) | 453,300 |
10 Dec 2020 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 417,100 |
9 Dec 2020 | MYR | 0.485 | 0.485 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 533,800 |
8 Dec 2020 | MYR | 0.49 | 0.5 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,331,600 |
7 Dec 2020 | MYR | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | +0.05 (+11.36%) | 657,100 |
4 Dec 2020 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 995,200 |
3 Dec 2020 | MYR | 0.435 | 0.455 | 0.43 | 0.44 | 0.44 | +0.015 (+3.53%) | 2,367,100 |
2 Dec 2020 | MYR | 0.4 | 0.435 | 0.4 | 0.425 | 0.425 | +0.025 (+6.25%) | 5,496,700 |
1 Dec 2020 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 909,900 |
30 Nov 2020 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 267,700 |
27 Nov 2020 | MYR | 0.395 | 0.41 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 40,200 |
26 Nov 2020 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 136,900 |
25 Nov 2020 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 132,000 |
24 Nov 2020 | MYR | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 147,700 |
23 Nov 2020 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 46,200 |
20 Nov 2020 | MYR | 0.4 | 0.42 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 17,100 |