Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 0.58 | 0.64 | 0.58 | 0.595 | 0.595 | +0.02 (+3.48%) | 60,971,300 |
13 Jan 2021 | MYR | 0.615 | 0.645 | 0.57 | 0.575 | 0.575 | -0.05 (-8%) | 47,109,100 |
12 Jan 2021 | MYR | 0.52 | 0.625 | 0.505 | 0.625 | 0.625 | +0.115 (+22.55%) | 67,029,300 |
11 Jan 2021 | MYR | 0.49 | 0.555 | 0.475 | 0.51 | 0.51 | +0.015 (+3.03%) | 20,563,000 |
8 Jan 2021 | MYR | 0.56 | 0.575 | 0.49 | 0.495 | 0.495 | -0.065 (-11.61%) | 22,109,500 |
7 Jan 2021 | MYR | 0.56 | 0.585 | 0.525 | 0.56 | 0.56 | -0.005 (-0.88%) | 42,560,000 |
6 Jan 2021 | MYR | 0.62 | 0.625 | 0.56 | 0.565 | 0.565 | -0.04 (-6.61%) | 17,673,200 |
5 Jan 2021 | MYR | 0.605 | 0.645 | 0.58 | 0.605 | 0.605 | -0.005 (-0.82%) | 20,154,500 |
4 Jan 2021 | MYR | 0.65 | 0.67 | 0.59 | 0.61 | 0.61 | -0.065 (-9.63%) | 20,065,800 |
31 Dec 2020 | MYR | 0.7 | 0.705 | 0.67 | 0.675 | 0.675 | -0.015 (-2.17%) | 17,418,000 |
30 Dec 2020 | MYR | 0.685 | 0.735 | 0.635 | 0.69 | 0.69 | 0.0 (0.0%) | 73,993,800 |
29 Dec 2020 | MYR | 0.73 | 0.775 | 0.67 | 0.69 | 0.69 | -0.03 (-4.17%) | 83,335,900 |
28 Dec 2020 | MYR | 0.545 | 0.75 | 0.545 | 0.72 | 0.72 | +0.185 (+34.58%) | 135,609,100 |
24 Dec 2020 | MYR | 0.555 | 0.58 | 0.52 | 0.535 | 0.535 | +0.015 (+2.88%) | 79,982,000 |
23 Dec 2020 | MYR | 0.43 | 0.525 | 0.43 | 0.52 | 0.52 | +0.08 (+18.18%) | 45,952,300 |
22 Dec 2020 | MYR | 0.455 | 0.46 | 0.425 | 0.44 | 0.44 | -0.01 (-2.22%) | 6,955,100 |
21 Dec 2020 | MYR | 0.435 | 0.47 | 0.435 | 0.45 | 0.45 | +0.03 (+7.14%) | 17,862,300 |
18 Dec 2020 | MYR | 0.435 | 0.435 | 0.4 | 0.42 | 0.42 | -0.005 (-1.18%) | 6,586,500 |
17 Dec 2020 | MYR | 0.44 | 0.445 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 2,494,600 |
16 Dec 2020 | MYR | 0.435 | 0.465 | 0.435 | 0.44 | 0.44 | +0.015 (+3.53%) | 13,022,500 |
15 Dec 2020 | MYR | 0.42 | 0.43 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,978,400 |
14 Dec 2020 | MYR | 0.445 | 0.455 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 5,764,100 |
11 Dec 2020 | MYR | 0.445 | 0.46 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 7,138,300 |
10 Dec 2020 | MYR | 0.455 | 0.465 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 4,541,100 |
9 Dec 2020 | MYR | 0.44 | 0.485 | 0.435 | 0.455 | 0.455 | +0.02 (+4.60%) | 20,438,600 |
8 Dec 2020 | MYR | 0.445 | 0.47 | 0.425 | 0.435 | 0.435 | -0.045 (-9.38%) | 19,675,500 |
7 Dec 2020 | MYR | 0.48 | 0.51 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 10,088,000 |
4 Dec 2020 | MYR | 0.485 | 0.49 | 0.44 | 0.47 | 0.47 | -0.01 (-2.08%) | 15,883,800 |
3 Dec 2020 | MYR | 0.45 | 0.54 | 0.445 | 0.48 | 0.48 | +0.035 (+7.87%) | 71,045,600 |
2 Dec 2020 | MYR | 0.405 | 0.455 | 0.4 | 0.445 | 0.445 | +0.04 (+9.88%) | 28,685,700 |