Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2021 | MYR | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,261,900 |
27 Jan 2021 | MYR | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,470,900 |
26 Jan 2021 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 1,203,900 |
25 Jan 2021 | MYR | 1.5 | 1.51 | 1.45 | 1.51 | 1.51 | -0.01 (-0.66%) | 4,702,700 |
22 Jan 2021 | MYR | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 2,521,500 |
21 Jan 2021 | MYR | 1.49 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 1,998,400 |
20 Jan 2021 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 832,100 |
19 Jan 2021 | MYR | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 1,837,500 |
18 Jan 2021 | MYR | 1.5 | 1.54 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 3,380,300 |
15 Jan 2021 | MYR | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,770,900 |
14 Jan 2021 | MYR | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 3,207,200 |
13 Jan 2021 | MYR | 1.5 | 1.55 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 3,721,400 |
12 Jan 2021 | MYR | 1.45 | 1.51 | 1.42 | 1.5 | 1.5 | 0.0 (0.0%) | 3,170,800 |
11 Jan 2021 | MYR | 1.47 | 1.5 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,670,000 |
8 Jan 2021 | MYR | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | -0.06 (-3.87%) | 5,734,500 |
7 Jan 2021 | MYR | 1.53 | 1.55 | 1.48 | 1.55 | 1.55 | 0.0 (0.0%) | 8,609,300 |
6 Jan 2021 | MYR | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 2,591,400 |
5 Jan 2021 | MYR | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,583,100 |
4 Jan 2021 | MYR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 1,482,200 |
31 Dec 2020 | MYR | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 2,628,500 |
30 Dec 2020 | MYR | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,138,100 |
29 Dec 2020 | MYR | 1.6 | 1.6 | 1.55 | 1.58 | 1.58 | -0.03 (-1.86%) | 2,646,900 |
28 Dec 2020 | MYR | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | +0.05 (+3.21%) | 2,728,700 |
24 Dec 2020 | MYR | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,400,800 |
23 Dec 2020 | MYR | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,587,500 |
22 Dec 2020 | MYR | 1.57 | 1.58 | 1.49 | 1.55 | 1.55 | -0.03 (-1.90%) | 6,023,100 |
21 Dec 2020 | MYR | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 1,515,500 |
18 Dec 2020 | MYR | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 2,489,300 |
17 Dec 2020 | MYR | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,815,700 |
16 Dec 2020 | MYR | 1.6 | 1.62 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 4,318,600 |