Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 5.68 | 5.69 | 5.51 | 5.57 | 5.57 | -0.15 (-2.62%) | 2,063,700 |
13 Jan 2021 | MYR | 5.45 | 5.79 | 5.44 | 5.72 | 5.72 | +0.38 (+7.12%) | 6,933,300 |
12 Jan 2021 | MYR | 5.25 | 5.43 | 4.98 | 5.34 | 5.34 | +0.04 (+0.75%) | 3,132,000 |
11 Jan 2021 | MYR | 5.2 | 5.64 | 5.18 | 5.3 | 5.3 | +0.06 (+1.15%) | 3,862,700 |
8 Jan 2021 | MYR | 5.55 | 5.68 | 5.21 | 5.24 | 5.24 | -0.33 (-5.92%) | 4,366,500 |
7 Jan 2021 | MYR | 5.62 | 5.74 | 5.45 | 5.57 | 5.57 | -0.05 (-0.89%) | 4,625,900 |
6 Jan 2021 | MYR | 5.94 | 5.96 | 5.58 | 5.62 | 5.62 | -0.06 (-1.06%) | 4,652,100 |
5 Jan 2021 | MYR | 5.73 | 5.84 | 5.64 | 5.68 | 5.68 | -0.28 (-4.70%) | 4,218,000 |
4 Jan 2021 | MYR | 6 | 6.14 | 5.7 | 5.96 | 5.96 | -0.03 (-0.50%) | 3,951,000 |
31 Dec 2020 | MYR | 6 | 6.25 | 5.92 | 5.99 | 5.99 | +0.24 (+4.17%) | 9,572,900 |
30 Dec 2020 | MYR | 5.55 | 5.85 | 5.4 | 5.75 | 5.75 | +0.25 (+4.55%) | 5,642,200 |
29 Dec 2020 | MYR | 5.62 | 5.67 | 5.47 | 5.5 | 5.5 | -0.08 (-1.43%) | 2,240,000 |
28 Dec 2020 | MYR | 5.51 | 5.77 | 5.4 | 5.58 | 5.58 | +0.08 (+1.45%) | 3,453,200 |
24 Dec 2020 | MYR | 5.85 | 5.97 | 5.42 | 5.5 | 5.5 | -0.19 (-3.34%) | 11,250,200 |
23 Dec 2020 | MYR | 4.98 | 5.75 | 4.86 | 5.69 | 5.69 | +0.69 (+13.80%) | 12,980,100 |
22 Dec 2020 | MYR | 5 | 5.2 | 4.8 | 5 | 5 | -0.27 (-5.12%) | 11,086,200 |
21 Dec 2020 | MYR | 5.77 | 5.9 | 5.24 | 5.27 | 5.27 | -0.5 (-8.67%) | 8,167,300 |
18 Dec 2020 | MYR | 6.16 | 6.17 | 5.73 | 5.77 | 5.77 | -0.4 (-6.48%) | 9,702,400 |
17 Dec 2020 | MYR | 6.4 | 6.41 | 6.05 | 6.17 | 6.17 | -0.1 (-1.59%) | 6,175,200 |
16 Dec 2020 | MYR | 6.64 | 6.68 | 6.22 | 6.27 | 6.27 | -0.29 (-4.42%) | 5,491,100 |
15 Dec 2020 | MYR | 6.59 | 6.63 | 6.33 | 6.56 | 6.56 | -0.1 (-1.50%) | 4,177,800 |
14 Dec 2020 | MYR | 6.7 | 6.97 | 6.4 | 6.66 | 6.66 | +0.04 (+0.60%) | 5,524,400 |
11 Dec 2020 | MYR | 6.78 | 6.9 | 6.52 | 6.62 | 6.62 | +0.29 (+4.58%) | 8,986,000 |
10 Dec 2020 | MYR | 6.2 | 6.65 | 6.2 | 6.33 | 6.33 | -0.11 (-1.71%) | 7,441,300 |
9 Dec 2020 | MYR | 6.02 | 6.58 | 5.68 | 6.44 | 6.44 | +0.33 (+5.40%) | 11,345,500 |
8 Dec 2020 | MYR | 6.86 | 7.33 | 5.6 | 6.11 | 6.11 | -0.59 (-8.81%) | 16,221,800 |
7 Dec 2020 | MYR | 5.95 | 6.73 | 5.95 | 6.7 | 6.7 | +1.14 (+20.50%) | 7,829,900 |
4 Dec 2020 | MYR | 4.7 | 5.99 | 4.7 | 5.56 | 5.56 | +0.89 (+19.06%) | 17,871,000 |
3 Dec 2020 | MYR | 4.33 | 4.67 | 4.33 | 4.67 | 4.67 | +0.39 (+9.11%) | 7,212,400 |
2 Dec 2020 | MYR | 4.42 | 4.45 | 4.2 | 4.28 | 4.28 | -0.11 (-2.51%) | 2,344,000 |