Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | MYR | 2.78 | 2.85 | 2.64 | 2.7 | 2.7 | -0.09 (-3.23%) | 1,759,700 |
7 Jan 2021 | MYR | 2.84 | 2.87 | 2.71 | 2.79 | 2.79 | -0.05 (-1.76%) | 1,211,600 |
6 Jan 2021 | MYR | 2.8 | 2.9 | 2.76 | 2.84 | 2.84 | +0.06 (+2.16%) | 1,480,600 |
5 Jan 2021 | MYR | 2.75 | 2.93 | 2.7 | 2.78 | 2.78 | +0.04 (+1.46%) | 3,425,700 |
4 Jan 2021 | MYR | 2.8 | 2.81 | 2.64 | 2.74 | 2.74 | -0.04 (-1.44%) | 669,200 |
31 Dec 2020 | MYR | 2.75 | 2.86 | 2.71 | 2.78 | 2.78 | +0.08 (+2.96%) | 1,994,100 |
30 Dec 2020 | MYR | 2.72 | 2.74 | 2.68 | 2.7 | 2.7 | -0.02 (-0.74%) | 228,300 |
29 Dec 2020 | MYR | 2.75 | 2.75 | 2.66 | 2.72 | 2.72 | -0.03 (-1.09%) | 551,100 |
28 Dec 2020 | MYR | 2.76 | 2.82 | 2.7 | 2.75 | 2.75 | +0.01 (+0.36%) | 883,300 |
24 Dec 2020 | MYR | 2.63 | 2.84 | 2.63 | 2.74 | 2.74 | +0.12 (+4.58%) | 1,636,200 |
23 Dec 2020 | MYR | 2.58 | 2.63 | 2.54 | 2.62 | 2.62 | +0.02 (+0.77%) | 557,100 |
22 Dec 2020 | MYR | 2.7 | 2.7 | 2.49 | 2.6 | 2.6 | -0.1 (-3.70%) | 1,547,000 |
21 Dec 2020 | MYR | 2.68 | 2.74 | 2.6 | 2.7 | 2.7 | +0.02 (+0.75%) | 965,600 |
18 Dec 2020 | MYR | 2.75 | 2.76 | 2.68 | 2.68 | 2.68 | -0.07 (-2.55%) | 1,427,000 |
17 Dec 2020 | MYR | 2.78 | 2.8 | 2.7 | 2.75 | 2.75 | -0.02 (-0.72%) | 1,184,700 |
16 Dec 2020 | MYR | 2.77 | 2.85 | 2.54 | 2.77 | 2.77 | +0.02 (+0.73%) | 3,208,500 |
15 Dec 2020 | MYR | 2.58 | 2.8 | 2.57 | 2.75 | 2.75 | +0.16 (+6.18%) | 2,854,400 |
14 Dec 2020 | MYR | 2.65 | 2.7 | 2.57 | 2.59 | 2.59 | -0.03 (-1.15%) | 1,271,400 |
11 Dec 2020 | MYR | 2.68 | 2.72 | 2.59 | 2.62 | 2.62 | -0.05 (-1.87%) | 2,705,000 |
10 Dec 2020 | MYR | 2.7 | 2.74 | 2.65 | 2.67 | 2.67 | 0.0 (0.0%) | 1,646,200 |
9 Dec 2020 | MYR | 2.67 | 2.76 | 2.51 | 2.67 | 2.67 | -0.01 (-0.37%) | 4,066,600 |
8 Dec 2020 | MYR | 2.86 | 3.02 | 2.59 | 2.68 | 2.68 | -0.1 (-3.60%) | 11,337,300 |
7 Dec 2020 | MYR | 2.32 | 2.78 | 2.32 | 2.78 | 2.78 | +0.5 (+21.93%) | 10,158,200 |
4 Dec 2020 | MYR | 2.18 | 2.28 | 2.16 | 2.28 | 2.28 | +0.12 (+5.56%) | 5,595,000 |
3 Dec 2020 | MYR | 2.12 | 2.18 | 2.1 | 2.16 | 2.16 | +0.08 (+3.85%) | 2,419,300 |
2 Dec 2020 | MYR | 2.11 | 2.15 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 853,000 |
1 Dec 2020 | MYR | 2.12 | 2.15 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,565,900 |
30 Nov 2020 | MYR | 1.96 | 2.15 | 1.93 | 2.09 | 2.09 | +0.14 (+7.18%) | 4,842,400 |
27 Nov 2020 | MYR | 2.02 | 2.04 | 1.93 | 1.95 | 1.95 | +0.05 (+2.63%) | 3,193,500 |
26 Nov 2020 | MYR | 1.88 | 1.93 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,125,100 |