Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 7.41 | 7.61 | 7.41 | 7.5 | 7.5 | +0.08 (+1.08%) | 5,302,200 |
13 Jan 2021 | MYR | 7.15 | 7.49 | 7.12 | 7.42 | 7.42 | +0.22 (+3.06%) | 2,528,400 |
12 Jan 2021 | MYR | 7.26 | 7.29 | 7.11 | 7.2 | 7.2 | -0.1 (-1.37%) | 1,324,900 |
11 Jan 2021 | MYR | 7.55 | 7.59 | 7.25 | 7.3 | 7.3 | -0.26 (-3.44%) | 3,319,500 |
8 Jan 2021 | MYR | 7.01 | 7.56 | 7.01 | 7.56 | 7.56 | +0.51 (+7.23%) | 4,225,900 |
7 Jan 2021 | MYR | 7.02 | 7.12 | 6.91 | 7.05 | 7.05 | -0.05 (-0.70%) | 3,526,900 |
6 Jan 2021 | MYR | 7.08 | 7.24 | 6.82 | 7.1 | 7.1 | 0.0 (0.0%) | 1,331,000 |
5 Jan 2021 | MYR | 7.21 | 7.26 | 7.02 | 7.1 | 7.1 | -0.11 (-1.53%) | 2,954,900 |
4 Jan 2021 | MYR | 7.43 | 7.43 | 7.2 | 7.21 | 7.21 | -0.22 (-2.96%) | 640,000 |
31 Dec 2020 | MYR | 7.45 | 7.48 | 7.36 | 7.43 | 7.43 | -0.07 (-0.93%) | 901,100 |
30 Dec 2020 | MYR | 7.37 | 7.51 | 7.32 | 7.5 | 7.5 | +0.13 (+1.76%) | 1,026,500 |
29 Dec 2020 | MYR | 7.4 | 7.63 | 7.29 | 7.37 | 7.37 | -0.12 (-1.60%) | 1,399,600 |
28 Dec 2020 | MYR | 7.5 | 7.66 | 7.47 | 7.49 | 7.49 | -0.01 (-0.13%) | 762,500 |
24 Dec 2020 | MYR | 7.58 | 7.58 | 7.49 | 7.5 | 7.5 | -0.08 (-1.06%) | 781,900 |
23 Dec 2020 | MYR | 7.41 | 7.58 | 7.38 | 7.58 | 7.58 | +0.17 (+2.29%) | 2,815,100 |
22 Dec 2020 | MYR | 7.46 | 7.49 | 7.25 | 7.41 | 7.41 | -0.13 (-1.72%) | 978,200 |
21 Dec 2020 | MYR | 7.58 | 7.62 | 7.45 | 7.54 | 7.54 | -0.04 (-0.53%) | 1,215,500 |
18 Dec 2020 | MYR | 7.62 | 7.62 | 7.45 | 7.58 | 7.58 | +0.02 (+0.26%) | 2,648,100 |
17 Dec 2020 | MYR | 7.6 | 7.66 | 7.51 | 7.56 | 7.56 | -0.04 (-0.53%) | 2,139,500 |
16 Dec 2020 | MYR | 7.95 | 7.96 | 7.43 | 7.6 | 7.6 | -0.36 (-4.52%) | 2,962,000 |
15 Dec 2020 | MYR | 7.8 | 7.96 | 7.68 | 7.96 | 7.96 | +0.11 (+1.40%) | 2,735,100 |
14 Dec 2020 | MYR | 7.89 | 7.95 | 7.76 | 7.85 | 7.85 | -0.04 (-0.51%) | 1,815,500 |
11 Dec 2020 | MYR | 7.73 | 7.94 | 7.73 | 7.89 | 7.89 | +0.23 (+3.00%) | 4,863,900 |
10 Dec 2020 | MYR | 7.67 | 7.67 | 7.61 | 7.66 | 7.66 | -0.01 (-0.13%) | 1,246,900 |
9 Dec 2020 | MYR | 7.59 | 7.8 | 7.55 | 7.67 | 7.67 | +0.07 (+0.92%) | 5,240,900 |
8 Dec 2020 | MYR | 7.6 | 7.62 | 7.48 | 7.6 | 7.6 | 0.0 (0.0%) | 3,035,900 |
7 Dec 2020 | MYR | 7.38 | 7.65 | 7.33 | 7.6 | 7.6 | +0.21 (+2.84%) | 3,133,400 |
4 Dec 2020 | MYR | 7.32 | 7.45 | 7.3 | 7.39 | 7.39 | +0.07 (+0.96%) | 1,645,200 |
3 Dec 2020 | MYR | 6.93 | 7.41 | 6.92 | 7.32 | 7.32 | +0.29 (+4.13%) | 3,444,100 |
2 Dec 2020 | MYR | 7.05 | 7.15 | 6.74 | 7.03 | 7.03 | +0.01 (+0.14%) | 4,563,400 |