Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2020 | MYR | 1 | 1.03 | 0.995 | 1.01 | 1.01 | +0.005 (+0.50%) | 688,600 |
29 Dec 2020 | MYR | 1.01 | 1.025 | 0.99 | 1.005 | 1.005 | +0.005 (+0.50%) | 418,600 |
28 Dec 2020 | MYR | 1 | 1.045 | 1 | 1 | 1 | +0.01 (+1.01%) | 1,198,000 |
24 Dec 2020 | MYR | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | +0.02 (+2.06%) | 201,400 |
23 Dec 2020 | MYR | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | +0.02 (+2.11%) | 52,600 |
22 Dec 2020 | MYR | 0.95 | 0.975 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 296,800 |
21 Dec 2020 | MYR | 0.985 | 0.985 | 0.945 | 0.95 | 0.95 | -0.035 (-3.55%) | 183,200 |
18 Dec 2020 | MYR | 1 | 1.005 | 0.965 | 0.985 | 0.985 | -0.01 (-1.01%) | 791,000 |
17 Dec 2020 | MYR | 1 | 1.01 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 361,400 |
16 Dec 2020 | MYR | 0.97 | 1.025 | 0.965 | 1 | 1 | +0.05 (+5.26%) | 1,560,000 |
15 Dec 2020 | MYR | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | +0.01 (+1.06%) | 225,400 |
14 Dec 2020 | MYR | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 123,400 |
11 Dec 2020 | MYR | 0.96 | 0.97 | 0.945 | 0.95 | 0.95 | -0.01 (-1.04%) | 273,200 |
10 Dec 2020 | MYR | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 325,000 |
9 Dec 2020 | MYR | 0.95 | 0.95 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 298,800 |
8 Dec 2020 | MYR | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 222,000 |
7 Dec 2020 | MYR | 0.945 | 0.95 | 0.93 | 0.94 | 0.94 | -0.005 (-0.53%) | 311,800 |
4 Dec 2020 | MYR | 0.955 | 0.955 | 0.93 | 0.945 | 0.945 | -0.005 (-0.53%) | 351,400 |
3 Dec 2020 | MYR | 0.965 | 0.98 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 982,200 |
2 Dec 2020 | MYR | 0.96 | 0.965 | 0.945 | 0.96 | 0.96 | +0.01 (+1.05%) | 394,400 |
1 Dec 2020 | MYR | 0.9 | 0.98 | 0.9 | 0.95 | 0.95 | +0.055 (+6.15%) | 2,022,400 |
30 Nov 2020 | MYR | 0.87 | 0.9 | 0.86 | 0.895 | 0.895 | +0.025 (+2.87%) | 601,200 |
27 Nov 2020 | MYR | 0.875 | 0.89 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 740,400 |
26 Nov 2020 | MYR | 0.85 | 0.875 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 489,200 |
25 Nov 2020 | MYR | 0.85 | 0.885 | 0.825 | 0.85 | 0.85 | +0.005 (+0.59%) | 1,307,600 |
24 Nov 2020 | MYR | 0.87 | 0.87 | 0.83 | 0.845 | 0.845 | -0.015 (-1.74%) | 922,200 |
23 Nov 2020 | MYR | 0.89 | 0.905 | 0.855 | 0.86 | 0.86 | -0.015 (-1.71%) | 2,234,200 |
20 Nov 2020 | MYR | 0.915 | 0.99 | 0.865 | 0.875 | 0.875 | -0.005 (-0.57%) | 6,681,000 |
19 Nov 2020 | MYR | 0.76 | 0.88 | 0.76 | 0.88 | 0.88 | +0.2 (+29.41%) | 4,722,600 |
18 Nov 2020 | MYR | 0.675 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 114,400 |