Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 0.58 | 0.595 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 2,376,200 |
13 Jan 2021 | MYR | 0.575 | 0.585 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 856,400 |
12 Jan 2021 | MYR | 0.565 | 0.58 | 0.55 | 0.58 | 0.58 | +0.015 (+2.65%) | 2,028,600 |
11 Jan 2021 | MYR | 0.585 | 0.585 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 1,278,600 |
8 Jan 2021 | MYR | 0.565 | 0.575 | 0.555 | 0.575 | 0.575 | +0.015 (+2.68%) | 1,342,000 |
7 Jan 2021 | MYR | 0.565 | 0.565 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,660,600 |
6 Jan 2021 | MYR | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 1,525,800 |
5 Jan 2021 | MYR | 0.59 | 0.615 | 0.59 | 0.6 | 0.6 | +0.015 (+2.56%) | 4,209,400 |
4 Jan 2021 | MYR | 0.56 | 0.585 | 0.56 | 0.585 | 0.585 | +0.03 (+5.41%) | 2,182,600 |
31 Dec 2020 | MYR | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 275,200 |
30 Dec 2020 | MYR | 0.545 | 0.555 | 0.545 | 0.555 | 0.555 | +0.01 (+1.83%) | 597,400 |
29 Dec 2020 | MYR | 0.54 | 0.545 | 0.53 | 0.545 | 0.545 | +0.005 (+0.93%) | 832,400 |
28 Dec 2020 | MYR | 0.555 | 0.555 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 340,600 |
24 Dec 2020 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 116,000 |
23 Dec 2020 | MYR | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 380,800 |
22 Dec 2020 | MYR | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 455,000 |
21 Dec 2020 | MYR | 0.57 | 0.575 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 588,600 |
18 Dec 2020 | MYR | 0.565 | 0.575 | 0.56 | 0.565 | 0.565 | +0.01 (+1.80%) | 2,181,200 |
17 Dec 2020 | MYR | 0.53 | 0.565 | 0.525 | 0.555 | 0.555 | +0.03 (+5.71%) | 6,813,800 |
16 Dec 2020 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 638,400 |
15 Dec 2020 | MYR | 0.51 | 0.525 | 0.51 | 0.525 | 0.525 | 0.0 (0.0%) | 549,600 |
14 Dec 2020 | MYR | 0.53 | 0.53 | 0.5 | 0.525 | 0.525 | -0.005 (-0.94%) | 1,554,600 |
11 Dec 2020 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,574,000 |
10 Dec 2020 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 793,000 |
9 Dec 2020 | MYR | 0.545 | 0.545 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 1,652,400 |
8 Dec 2020 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 1,475,200 |
7 Dec 2020 | MYR | 0.56 | 0.565 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 600,400 |
4 Dec 2020 | MYR | 0.565 | 0.565 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 1,029,600 |
3 Dec 2020 | MYR | 0.555 | 0.575 | 0.555 | 0.565 | 0.565 | +0.01 (+1.80%) | 1,994,000 |
2 Dec 2020 | MYR | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 752,800 |