Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | MYR | 0.585 | 0.595 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 223,400 |
19 Jan 2021 | MYR | 0.585 | 0.6 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 251,000 |
18 Jan 2021 | MYR | 0.58 | 0.595 | 0.575 | 0.595 | 0.595 | -0.005 (-0.83%) | 375,100 |
15 Jan 2021 | MYR | 0.605 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 293,000 |
14 Jan 2021 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 147,200 |
13 Jan 2021 | MYR | 0.59 | 0.615 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 1,002,500 |
12 Jan 2021 | MYR | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 339,800 |
11 Jan 2021 | MYR | 0.575 | 0.58 | 0.56 | 0.57 | 0.57 | -0.005 (-0.87%) | 392,900 |
8 Jan 2021 | MYR | 0.595 | 0.6 | 0.56 | 0.575 | 0.575 | -0.025 (-4.17%) | 984,300 |
7 Jan 2021 | MYR | 0.63 | 0.63 | 0.59 | 0.6 | 0.6 | -0.025 (-4%) | 1,623,600 |
6 Jan 2021 | MYR | 0.63 | 0.64 | 0.62 | 0.625 | 0.625 | +0.015 (+2.46%) | 1,016,700 |
5 Jan 2021 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 496,700 |
4 Jan 2021 | MYR | 0.61 | 0.64 | 0.585 | 0.63 | 0.63 | +0.02 (+3.28%) | 804,600 |
31 Dec 2020 | MYR | 0.61 | 0.615 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 324,400 |
30 Dec 2020 | MYR | 0.595 | 0.605 | 0.595 | 0.605 | 0.605 | +0.01 (+1.68%) | 185,100 |
29 Dec 2020 | MYR | 0.605 | 0.605 | 0.59 | 0.595 | 0.595 | -0.01 (-1.65%) | 441,900 |
28 Dec 2020 | MYR | 0.605 | 0.605 | 0.59 | 0.605 | 0.605 | +0.005 (+0.83%) | 431,500 |
24 Dec 2020 | MYR | 0.615 | 0.615 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 589,100 |
23 Dec 2020 | MYR | 0.59 | 0.605 | 0.58 | 0.605 | 0.605 | +0.01 (+1.68%) | 684,100 |
22 Dec 2020 | MYR | 0.61 | 0.61 | 0.59 | 0.595 | 0.595 | -0.025 (-4.03%) | 1,228,500 |
21 Dec 2020 | MYR | 0.655 | 0.655 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 1,176,800 |
18 Dec 2020 | MYR | 0.66 | 0.66 | 0.635 | 0.65 | 0.65 | -0.01 (-1.52%) | 736,500 |
17 Dec 2020 | MYR | 0.65 | 0.665 | 0.65 | 0.66 | 0.66 | +0.015 (+2.33%) | 819,500 |
16 Dec 2020 | MYR | 0.67 | 0.67 | 0.645 | 0.645 | 0.645 | -0.02 (-3.01%) | 871,700 |
15 Dec 2020 | MYR | 0.665 | 0.665 | 0.64 | 0.665 | 0.665 | -0.01 (-1.48%) | 1,508,200 |
14 Dec 2020 | MYR | 0.695 | 0.695 | 0.675 | 0.675 | 0.675 | -0.02 (-2.88%) | 805,800 |
11 Dec 2020 | MYR | 0.71 | 0.72 | 0.695 | 0.695 | 0.695 | +0.01 (+1.46%) | 1,680,800 |
10 Dec 2020 | MYR | 0.695 | 0.695 | 0.675 | 0.685 | 0.685 | -0.005 (-0.72%) | 1,271,700 |
9 Dec 2020 | MYR | 0.67 | 0.695 | 0.655 | 0.69 | 0.69 | +0.02 (+2.99%) | 1,478,000 |
8 Dec 2020 | MYR | 0.695 | 0.695 | 0.655 | 0.67 | 0.67 | -0.025 (-3.60%) | 1,383,200 |