Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 5.61 | 5.63 | 5.5 | 5.5 | 5.5 | -0.19 (-3.34%) | 1,128,300 |
13 Jan 2021 | MYR | 5.3 | 5.69 | 5.25 | 5.69 | 5.69 | +0.39 (+7.36%) | 4,813,400 |
12 Jan 2021 | MYR | 5.21 | 5.3 | 5.05 | 5.3 | 5.3 | +0.05 (+0.95%) | 2,801,100 |
11 Jan 2021 | MYR | 5.3 | 5.3 | 5.18 | 5.25 | 5.25 | -0.1 (-1.87%) | 1,700,200 |
8 Jan 2021 | MYR | 5.42 | 5.54 | 5.34 | 5.35 | 5.35 | -0.03 (-0.56%) | 2,062,900 |
7 Jan 2021 | MYR | 5.5 | 5.5 | 5.35 | 5.38 | 5.38 | -0.12 (-2.18%) | 2,987,100 |
6 Jan 2021 | MYR | 5.69 | 5.69 | 5.5 | 5.5 | 5.5 | -0.19 (-3.34%) | 1,188,800 |
5 Jan 2021 | MYR | 5.73 | 5.77 | 5.56 | 5.69 | 5.69 | -0.04 (-0.70%) | 2,114,500 |
4 Jan 2021 | MYR | 5.88 | 5.88 | 5.65 | 5.73 | 5.73 | -0.19 (-3.21%) | 1,084,600 |
31 Dec 2020 | MYR | 5.85 | 5.97 | 5.84 | 5.92 | 5.92 | +0.07 (+1.20%) | 1,546,700 |
30 Dec 2020 | MYR | 5.91 | 5.92 | 5.78 | 5.85 | 5.85 | -0.08 (-1.35%) | 962,400 |
29 Dec 2020 | MYR | 5.98 | 6 | 5.8 | 5.93 | 5.93 | -0.05 (-0.84%) | 925,100 |
28 Dec 2020 | MYR | 5.55 | 5.98 | 5.54 | 5.98 | 5.98 | +0.48 (+8.73%) | 1,494,100 |
24 Dec 2020 | MYR | 5.56 | 5.6 | 5.43 | 5.5 | 5.5 | -0.03 (-0.54%) | 1,457,500 |
23 Dec 2020 | MYR | 5.5 | 5.67 | 5.5 | 5.53 | 5.53 | +0.03 (+0.55%) | 1,684,100 |
22 Dec 2020 | MYR | 5.65 | 5.65 | 5.45 | 5.5 | 5.5 | -0.17 (-3.00%) | 1,622,400 |
21 Dec 2020 | MYR | 5.84 | 5.84 | 5.65 | 5.67 | 5.67 | -0.11 (-1.90%) | 1,716,700 |
18 Dec 2020 | MYR | 6.03 | 6.11 | 5.78 | 5.78 | 5.78 | -0.23 (-3.83%) | 2,396,800 |
17 Dec 2020 | MYR | 6.19 | 6.19 | 6.01 | 6.01 | 6.01 | -0.24 (-3.84%) | 2,731,300 |
16 Dec 2020 | MYR | 6.29 | 6.3 | 6.18 | 6.25 | 6.25 | +0.07 (+1.13%) | 2,803,900 |
15 Dec 2020 | MYR | 6.08 | 6.3 | 6.03 | 6.18 | 6.18 | +0.02 (+0.32%) | 3,040,100 |
14 Dec 2020 | MYR | 5.87 | 6.26 | 5.87 | 6.16 | 6.16 | +0.33 (+5.66%) | 3,957,600 |
11 Dec 2020 | MYR | 5.76 | 6 | 5.75 | 5.83 | 5.83 | +0.08 (+1.39%) | 3,146,000 |
10 Dec 2020 | MYR | 5.78 | 5.82 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 835,400 |
9 Dec 2020 | MYR | 5.78 | 5.85 | 5.66 | 5.75 | 5.75 | -0.03 (-0.52%) | 2,002,600 |
8 Dec 2020 | MYR | 5.68 | 5.79 | 5.65 | 5.78 | 5.78 | +0.13 (+2.30%) | 1,414,000 |
7 Dec 2020 | MYR | 5.51 | 5.85 | 5.51 | 5.65 | 5.65 | +0.17 (+3.10%) | 2,038,100 |
4 Dec 2020 | MYR | 5.48 | 5.5 | 5.4 | 5.48 | 5.48 | +0.01 (+0.18%) | 681,500 |
3 Dec 2020 | MYR | 5.5 | 5.5 | 5.43 | 5.47 | 5.47 | 0.0 (0.0%) | 6,669,300 |
2 Dec 2020 | MYR | 5.37 | 5.47 | 5.33 | 5.47 | 5.47 | +0.1 (+1.86%) | 1,356,500 |