Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,901,300 |
13 Jan 2021 | MYR | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 2,216,200 |
12 Jan 2021 | MYR | 1.05 | 1.12 | 1.03 | 1.12 | 1.12 | +0.07 (+6.67%) | 5,126,600 |
11 Jan 2021 | MYR | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,817,300 |
8 Jan 2021 | MYR | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | -0.01 (-0.93%) | 2,991,400 |
7 Jan 2021 | MYR | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 3,148,400 |
6 Jan 2021 | MYR | 1.13 | 1.15 | 1.06 | 1.07 | 1.07 | -0.06 (-5.31%) | 4,128,900 |
5 Jan 2021 | MYR | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 2,384,800 |
4 Jan 2021 | MYR | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 2,596,200 |
31 Dec 2020 | MYR | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 3,246,500 |
30 Dec 2020 | MYR | 1.2 | 1.24 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 5,843,600 |
29 Dec 2020 | MYR | 1.13 | 1.2 | 1.11 | 1.18 | 1.18 | +0.05 (+4.42%) | 8,750,000 |
28 Dec 2020 | MYR | 1.09 | 1.13 | 1.07 | 1.13 | 1.13 | +0.04 (+3.67%) | 3,646,800 |
24 Dec 2020 | MYR | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 2,256,700 |
23 Dec 2020 | MYR | 1.07 | 1.1 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 3,303,900 |
22 Dec 2020 | MYR | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 4,327,300 |
21 Dec 2020 | MYR | 1.13 | 1.14 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 1,923,600 |
18 Dec 2020 | MYR | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 3,073,100 |
17 Dec 2020 | MYR | 1.13 | 1.16 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 5,545,300 |
16 Dec 2020 | MYR | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 5,214,100 |
15 Dec 2020 | MYR | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 2,229,400 |
14 Dec 2020 | MYR | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,640,500 |
11 Dec 2020 | MYR | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 3,763,200 |
10 Dec 2020 | MYR | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 4,817,800 |
9 Dec 2020 | MYR | 1.12 | 1.16 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 9,457,700 |
8 Dec 2020 | MYR | 1.06 | 1.12 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 7,585,400 |
7 Dec 2020 | MYR | 1.11 | 1.14 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 6,946,700 |
4 Dec 2020 | MYR | 1.06 | 1.11 | 1.05 | 1.1 | 1.1 | +0.06 (+5.77%) | 18,714,700 |
3 Dec 2020 | MYR | 0.98 | 1.07 | 0.98 | 1.04 | 1.04 | +0.06 (+6.12%) | 18,733,500 |
2 Dec 2020 | MYR | 0.995 | 0.995 | 0.975 | 0.98 | 0.98 | -0.01 (-1.01%) | 4,067,300 |