Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2021 | MYR | 5.93 | 5.97 | 5.87 | 5.91 | 5.91 | -0.05 (-0.84%) | 741,400 |
27 Jan 2021 | MYR | 5.93 | 5.98 | 5.9 | 5.96 | 5.96 | +0.03 (+0.51%) | 390,500 |
26 Jan 2021 | MYR | 5.91 | 6 | 5.9 | 5.93 | 5.93 | -0.07 (-1.17%) | 403,600 |
25 Jan 2021 | MYR | 5.96 | 6 | 5.9 | 6 | 6 | 0.0 (0.0%) | 395,900 |
22 Jan 2021 | MYR | 5.95 | 6 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 399,600 |
21 Jan 2021 | MYR | 6.01 | 6.04 | 5.9 | 5.9 | 5.9 | -0.12 (-1.99%) | 636,600 |
20 Jan 2021 | MYR | 5.97 | 6.03 | 5.9 | 6.02 | 6.02 | +0.07 (+1.18%) | 451,800 |
19 Jan 2021 | MYR | 6 | 6.02 | 5.9 | 5.95 | 5.95 | -0.08 (-1.33%) | 391,000 |
18 Jan 2021 | MYR | 6.14 | 6.15 | 5.88 | 6.03 | 6.03 | -0.11 (-1.79%) | 823,500 |
15 Jan 2021 | MYR | 6.14 | 6.15 | 6.09 | 6.14 | 6.14 | 0.0 (0.0%) | 298,800 |
14 Jan 2021 | MYR | 6.24 | 6.28 | 6.11 | 6.14 | 6.14 | -0.05 (-0.81%) | 609,700 |
13 Jan 2021 | MYR | 6 | 6.24 | 5.96 | 6.19 | 6.19 | +0.22 (+3.69%) | 747,400 |
12 Jan 2021 | MYR | 5.93 | 5.98 | 5.86 | 5.97 | 5.97 | -0.02 (-0.33%) | 381,900 |
11 Jan 2021 | MYR | 5.97 | 6.06 | 5.89 | 5.99 | 5.99 | -0.01 (-0.17%) | 335,500 |
8 Jan 2021 | MYR | 5.97 | 6 | 5.88 | 6 | 6 | +0.03 (+0.50%) | 564,100 |
7 Jan 2021 | MYR | 5.88 | 6.03 | 5.71 | 5.97 | 5.97 | +0.09 (+1.53%) | 1,158,500 |
6 Jan 2021 | MYR | 6.1 | 6.1 | 5.88 | 5.88 | 5.88 | -0.22 (-3.61%) | 721,100 |
5 Jan 2021 | MYR | 6.06 | 6.1 | 6 | 6.1 | 6.1 | -0.04 (-0.65%) | 840,000 |
4 Jan 2021 | MYR | 6.17 | 6.17 | 6.02 | 6.14 | 6.14 | -0.05 (-0.81%) | 358,900 |
31 Dec 2020 | MYR | 6.19 | 6.19 | 6.02 | 6.19 | 6.19 | -0.01 (-0.16%) | 866,900 |
30 Dec 2020 | MYR | 6.1 | 6.2 | 6.05 | 6.2 | 6.2 | +0.07 (+1.14%) | 453,900 |
29 Dec 2020 | MYR | 6.19 | 6.19 | 6.02 | 6.13 | 6.13 | -0.06 (-0.97%) | 722,700 |
28 Dec 2020 | MYR | 6.31 | 6.31 | 6.12 | 6.19 | 6.19 | -0.14 (-2.21%) | 1,192,600 |
24 Dec 2020 | MYR | 6.35 | 6.35 | 6.3 | 6.33 | 6.33 | -0.02 (-0.31%) | 906,000 |
23 Dec 2020 | MYR | 6.4 | 6.43 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 696,200 |
22 Dec 2020 | MYR | 6.38 | 6.44 | 6.3 | 6.4 | 6.4 | +0.02 (+0.31%) | 993,500 |
21 Dec 2020 | MYR | 6.39 | 6.55 | 6.34 | 6.38 | 6.38 | -0.02 (-0.31%) | 1,519,200 |
18 Dec 2020 | MYR | 6.44 | 6.45 | 6.35 | 6.4 | 6.4 | -0.04 (-0.62%) | 1,067,100 |
17 Dec 2020 | MYR | 6.45 | 6.45 | 6.38 | 6.44 | 6.44 | 0.0 (0.0%) | 691,000 |
16 Dec 2020 | MYR | 6.48 | 6.48 | 6.38 | 6.44 | 6.44 | -0.02 (-0.31%) | 1,140,500 |