Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 5.34 | 5.34 | 5.29 | 5.3 | 5.3 | -0.04 (-0.75%) | 34,700 |
13 Jan 2021 | MYR | 5.23 | 5.35 | 5.23 | 5.34 | 5.34 | +0.11 (+2.10%) | 42,900 |
12 Jan 2021 | MYR | 5.26 | 5.28 | 5.22 | 5.23 | 5.23 | -0.03 (-0.57%) | 30,600 |
11 Jan 2021 | MYR | 5.33 | 5.34 | 5.25 | 5.26 | 5.26 | -0.08 (-1.50%) | 151,100 |
8 Jan 2021 | MYR | 5.39 | 5.41 | 5.33 | 5.34 | 5.34 | -0.01 (-0.19%) | 24,300 |
7 Jan 2021 | MYR | 5.39 | 5.4 | 5.35 | 5.35 | 5.35 | -0.05 (-0.93%) | 38,500 |
6 Jan 2021 | MYR | 5.42 | 5.43 | 5.4 | 5.4 | 5.4 | -0.03 (-0.55%) | 89,000 |
5 Jan 2021 | MYR | 5.43 | 5.44 | 5.42 | 5.43 | 5.43 | 0.0 (0.0%) | 33,100 |
4 Jan 2021 | MYR | 5.42 | 5.47 | 5.42 | 5.43 | 5.43 | -0.04 (-0.73%) | 43,000 |
31 Dec 2020 | MYR | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.0 (0.0%) | 0 |
30 Dec 2020 | MYR | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | -0.05 (-0.91%) | 38,700 |
29 Dec 2020 | MYR | 5.51 | 5.53 | 5.5 | 5.52 | 5.52 | +0.01 (+0.18%) | 61,800 |
28 Dec 2020 | MYR | 5.48 | 5.55 | 5.48 | 5.51 | 5.51 | +0.04 (+0.73%) | 29,700 |
24 Dec 2020 | MYR | 5.44 | 5.47 | 5.44 | 5.47 | 5.47 | +0.04 (+0.74%) | 54,300 |
23 Dec 2020 | MYR | 5.42 | 5.44 | 5.41 | 5.43 | 5.43 | +0.01 (+0.18%) | 45,900 |
22 Dec 2020 | MYR | 5.43 | 5.43 | 5.4 | 5.42 | 5.42 | -0.02 (-0.37%) | 77,600 |
21 Dec 2020 | MYR | 5.43 | 5.46 | 5.43 | 5.44 | 5.44 | +0.01 (+0.18%) | 62,700 |
18 Dec 2020 | MYR | 5.46 | 5.46 | 5.41 | 5.43 | 5.43 | -0.03 (-0.55%) | 207,500 |
17 Dec 2020 | MYR | 5.46 | 5.48 | 5.45 | 5.46 | 5.46 | 0.0 (0.0%) | 114,900 |
16 Dec 2020 | MYR | 5.45 | 5.48 | 5.43 | 5.46 | 5.46 | -0.02 (-0.36%) | 301,400 |
15 Dec 2020 | MYR | 5.52 | 5.52 | 5.46 | 5.48 | 5.48 | -0.03 (-0.54%) | 128,900 |
14 Dec 2020 | MYR | 5.53 | 5.54 | 5.51 | 5.51 | 5.51 | -0.06 (-1.08%) | 80,900 |
11 Dec 2020 | MYR | 5.5 | 5.58 | 5.5 | 5.57 | 5.57 | +0.08 (+1.46%) | 93,800 |
10 Dec 2020 | MYR | 5.48 | 5.52 | 5.47 | 5.49 | 5.49 | +0.01 (+0.18%) | 289,800 |
9 Dec 2020 | MYR | 5.48 | 5.5 | 5.46 | 5.48 | 5.48 | 0.0 (0.0%) | 135,700 |
8 Dec 2020 | MYR | 5.48 | 5.5 | 5.46 | 5.48 | 5.48 | +0.02 (+0.37%) | 97,500 |
7 Dec 2020 | MYR | 5.4 | 5.49 | 5.4 | 5.46 | 5.46 | +0.06 (+1.11%) | 79,900 |
4 Dec 2020 | MYR | 5.4 | 5.41 | 5.39 | 5.4 | 5.4 | -0.01 (-0.18%) | 236,300 |
3 Dec 2020 | MYR | 5.42 | 5.42 | 5.39 | 5.41 | 5.41 | -0.01 (-0.18%) | 177,200 |
2 Dec 2020 | MYR | 5.42 | 5.44 | 5.39 | 5.42 | 5.42 | -0.02 (-0.37%) | 147,500 |