Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2021 | MYR | 0.3697 | 0.3825 | 0.3654 | 0.3825 | 0.3825 | +0.013 (+3.46%) | 249,636 |
15 Jan 2021 | MYR | 0.374 | 0.3825 | 0.3697 | 0.3697 | 0.3697 | -0.026 (-6.50%) | 313,848 |
14 Jan 2021 | MYR | 0.3782 | 0.404 | 0.3782 | 0.3954 | 0.3954 | +0.017 (+4.55%) | 442,273 |
13 Jan 2021 | MYR | 0.3697 | 0.3782 | 0.3697 | 0.3782 | 0.3782 | +0.009 (+2.30%) | 525,679 |
12 Jan 2021 | MYR | 0.3697 | 0.3697 | 0.3611 | 0.3697 | 0.3697 | +0.004 (+1.18%) | 714,826 |
11 Jan 2021 | MYR | 0.3782 | 0.3782 | 0.3568 | 0.3654 | 0.3654 | -0.013 (-3.38%) | 980,748 |
8 Jan 2021 | MYR | 0.3868 | 0.3911 | 0.3353 | 0.3782 | 0.3782 | -0.009 (-2.22%) | 3,519,923 |
7 Jan 2021 | MYR | 0.3954 | 0.404 | 0.3868 | 0.3868 | 0.3868 | -0.021 (-5.27%) | 991,101 |
6 Jan 2021 | MYR | 0.4169 | 0.4169 | 0.3954 | 0.4083 | 0.4083 | -0.009 (-2.06%) | 2,406,678 |
5 Jan 2021 | MYR | 0.4169 | 0.4169 | 0.4083 | 0.4169 | 0.4169 | 0.0 (0.0%) | 1,245,740 |
4 Jan 2021 | MYR | 0.4126 | 0.4169 | 0.4126 | 0.4169 | 0.4169 | 0.0 (0.0%) | 568,836 |
31 Dec 2020 | MYR | 0.4212 | 0.4212 | 0.4126 | 0.4169 | 0.4169 | 0.0 (0.0%) | 787,530 |
30 Dec 2020 | MYR | 0.4255 | 0.4341 | 0.4169 | 0.4169 | 0.4169 | -0.004 (-1.02%) | 2,656,431 |
29 Dec 2020 | MYR | 0.4298 | 0.4298 | 0.4212 | 0.4212 | 0.4212 | -0.004 (-1.01%) | 552,201 |
28 Dec 2020 | MYR | 0.4212 | 0.4255 | 0.4169 | 0.4255 | 0.4255 | +0.004 (+1.02%) | 459,140 |
24 Dec 2020 | MYR | 0.4298 | 0.4298 | 0.4212 | 0.4212 | 0.4212 | -0.009 (-2.00%) | 875,589 |
23 Dec 2020 | MYR | 0.4212 | 0.4341 | 0.4169 | 0.4298 | 0.4298 | +0.013 (+3.09%) | 1,362,066 |
22 Dec 2020 | MYR | 0.4298 | 0.4384 | 0.4169 | 0.4169 | 0.4169 | -0.013 (-3.00%) | 2,122,493 |
21 Dec 2020 | MYR | 0.4384 | 0.4384 | 0.4298 | 0.4298 | 0.4298 | 0.0 (0.0%) | 2,647,358 |
18 Dec 2020 | MYR | 0.4341 | 0.4384 | 0.4255 | 0.4298 | 0.4298 | 0.0 (0.0%) | 1,620,079 |
17 Dec 2020 | MYR | 0.4298 | 0.4427 | 0.4255 | 0.4298 | 0.4298 | -0.004 (-0.99%) | 2,566,162 |
16 Dec 2020 | MYR | 0.4212 | 0.4384 | 0.4212 | 0.4341 | 0.4341 | +0.013 (+3.06%) | 4,800,562 |
15 Dec 2020 | MYR | 0.4255 | 0.4298 | 0.4169 | 0.4212 | 0.4212 | -0.009 (-2.00%) | 3,601,468 |
14 Dec 2020 | MYR | 0.4298 | 0.4384 | 0.4255 | 0.4298 | 0.4298 | +0.004 (+1.01%) | 5,710,467 |
11 Dec 2020 | MYR | 0.4341 | 0.4341 | 0.4212 | 0.4255 | 0.4255 | -0.004 (-1.00%) | 2,270,693 |
10 Dec 2020 | MYR | 0.4212 | 0.4341 | 0.4126 | 0.4298 | 0.4298 | +0.009 (+2.04%) | 22,850,130 |
9 Dec 2020 | MYR | 0.4212 | 0.4255 | 0.4169 | 0.4212 | 0.4212 | +0.004 (+1.03%) | 2,435,993 |
8 Dec 2020 | MYR | 0.4083 | 0.4212 | 0.404 | 0.4169 | 0.4169 | +0.009 (+2.11%) | 2,398,070 |
7 Dec 2020 | MYR | 0.4169 | 0.4212 | 0.404 | 0.4083 | 0.4083 | -0.013 (-3.06%) | 1,100,913 |
4 Dec 2020 | MYR | 0.4341 | 0.4341 | 0.4169 | 0.4212 | 0.4212 | -0.017 (-3.92%) | 2,715,525 |