Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | MYR | 0.835 | 0.855 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,847,200 |
12 Jan 2021 | MYR | 0.805 | 0.84 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,789,100 |
11 Jan 2021 | MYR | 0.815 | 0.85 | 0.79 | 0.84 | 0.84 | +0.015 (+1.82%) | 4,799,000 |
8 Jan 2021 | MYR | 0.86 | 0.86 | 0.81 | 0.825 | 0.825 | -0.04 (-4.62%) | 4,344,200 |
7 Jan 2021 | MYR | 0.89 | 0.89 | 0.855 | 0.865 | 0.865 | -0.075 (-7.98%) | 5,186,900 |
6 Jan 2021 | MYR | 0.975 | 1 | 0.895 | 0.94 | 0.94 | -0.025 (-2.59%) | 6,597,300 |
5 Jan 2021 | MYR | 1.02 | 1.02 | 0.945 | 0.965 | 0.965 | -0.025 (-2.53%) | 22,148,800 |
4 Jan 2021 | MYR | 0.845 | 0.99 | 0.845 | 0.99 | 0.99 | +0.165 (+20%) | 18,065,100 |
31 Dec 2020 | MYR | 0.82 | 0.84 | 0.815 | 0.825 | 0.825 | +0.01 (+1.23%) | 2,000,400 |
30 Dec 2020 | MYR | 0.815 | 0.82 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 521,900 |
29 Dec 2020 | MYR | 0.83 | 0.83 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 678,700 |
28 Dec 2020 | MYR | 0.815 | 0.83 | 0.81 | 0.83 | 0.83 | +0.015 (+1.84%) | 1,767,900 |
24 Dec 2020 | MYR | 0.82 | 0.82 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 911,600 |
23 Dec 2020 | MYR | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 819,500 |
22 Dec 2020 | MYR | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.025 (-2.96%) | 1,756,200 |
21 Dec 2020 | MYR | 0.83 | 0.865 | 0.83 | 0.845 | 0.845 | +0.02 (+2.42%) | 3,895,500 |
18 Dec 2020 | MYR | 0.86 | 0.87 | 0.825 | 0.825 | 0.825 | -0.025 (-2.94%) | 2,711,000 |
17 Dec 2020 | MYR | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | +0.035 (+4.29%) | 2,208,600 |
16 Dec 2020 | MYR | 0.82 | 0.82 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,806,500 |
15 Dec 2020 | MYR | 0.81 | 0.815 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 888,900 |
14 Dec 2020 | MYR | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.025 (-2.99%) | 994,300 |
11 Dec 2020 | MYR | 0.84 | 0.85 | 0.825 | 0.835 | 0.835 | +0.025 (+3.09%) | 6,633,900 |
10 Dec 2020 | MYR | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,009,900 |
9 Dec 2020 | MYR | 0.835 | 0.835 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 785,200 |
8 Dec 2020 | MYR | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.025 (+3.11%) | 3,226,400 |
7 Dec 2020 | MYR | 0.825 | 0.825 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 948,500 |
4 Dec 2020 | MYR | 0.835 | 0.835 | 0.81 | 0.815 | 0.815 | -0.01 (-1.21%) | 1,151,600 |
3 Dec 2020 | MYR | 0.82 | 0.83 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 2,847,300 |
2 Dec 2020 | MYR | 0.81 | 0.82 | 0.805 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,823,800 |
1 Dec 2020 | MYR | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.015 (+1.91%) | 1,295,700 |