Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 4.2 | 4.52 | 4.2 | 4.52 | 4.52 | +0.36 (+8.65%) | 7,237,100 |
13 Jan 2021 | MYR | 3.95 | 4.28 | 3.95 | 4.16 | 4.16 | +0.21 (+5.32%) | 4,637,500 |
12 Jan 2021 | MYR | 3.9 | 3.98 | 3.8 | 3.95 | 3.95 | +0.03 (+0.77%) | 1,443,400 |
11 Jan 2021 | MYR | 3.88 | 3.99 | 3.8 | 3.92 | 3.92 | +0.04 (+1.03%) | 1,401,900 |
8 Jan 2021 | MYR | 3.93 | 3.95 | 3.82 | 3.88 | 3.88 | -0.05 (-1.27%) | 1,461,600 |
7 Jan 2021 | MYR | 4.01 | 4.01 | 3.86 | 3.93 | 3.93 | -0.08 (-2.00%) | 2,210,300 |
6 Jan 2021 | MYR | 3.96 | 4.03 | 3.96 | 4.01 | 4.01 | +0.05 (+1.26%) | 1,577,900 |
5 Jan 2021 | MYR | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -0.08 (-1.98%) | 533,900 |
4 Jan 2021 | MYR | 3.98 | 4.04 | 3.89 | 4.04 | 4.04 | +0.1 (+2.54%) | 852,500 |
31 Dec 2020 | MYR | 3.98 | 4.02 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 609,800 |
30 Dec 2020 | MYR | 3.98 | 4.05 | 3.91 | 3.95 | 3.95 | -0.03 (-0.75%) | 701,000 |
29 Dec 2020 | MYR | 4.05 | 4.06 | 3.93 | 3.98 | 3.98 | -0.07 (-1.73%) | 922,500 |
28 Dec 2020 | MYR | 4.02 | 4.13 | 3.98 | 4.05 | 4.05 | +0.01 (+0.25%) | 941,100 |
24 Dec 2020 | MYR | 4.18 | 4.2 | 3.96 | 4.04 | 4.04 | -0.15 (-3.58%) | 2,910,300 |
23 Dec 2020 | MYR | 3.89 | 4.22 | 3.86 | 4.19 | 4.19 | +0.3 (+7.71%) | 3,616,900 |
22 Dec 2020 | MYR | 3.99 | 3.99 | 3.83 | 3.89 | 3.89 | -0.06 (-1.52%) | 976,600 |
21 Dec 2020 | MYR | 3.78 | 4.08 | 3.78 | 3.95 | 3.95 | +0.25 (+6.76%) | 4,398,500 |
18 Dec 2020 | MYR | 3.63 | 3.76 | 3.62 | 3.7 | 3.7 | +0.07 (+1.93%) | 1,339,400 |
17 Dec 2020 | MYR | 3.73 | 3.73 | 3.63 | 3.63 | 3.63 | -0.1 (-2.68%) | 1,196,800 |
16 Dec 2020 | MYR | 3.71 | 3.79 | 3.71 | 3.73 | 3.73 | +0.08 (+2.19%) | 1,731,300 |
15 Dec 2020 | MYR | 3.64 | 3.65 | 3.57 | 3.65 | 3.65 | +0.01 (+0.27%) | 2,916,800 |
14 Dec 2020 | MYR | 3.86 | 3.86 | 3.63 | 3.64 | 3.64 | -0.22 (-5.70%) | 2,045,900 |
11 Dec 2020 | MYR | 3.85 | 3.91 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,681,800 |
10 Dec 2020 | MYR | 3.88 | 3.9 | 3.84 | 3.85 | 3.85 | -0.06 (-1.53%) | 922,700 |
9 Dec 2020 | MYR | 3.88 | 3.97 | 3.85 | 3.91 | 3.91 | +0.03 (+0.77%) | 1,576,400 |
8 Dec 2020 | MYR | 3.89 | 3.91 | 3.87 | 3.88 | 3.88 | 0.0 (0.0%) | 962,100 |
7 Dec 2020 | MYR | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | -0.03 (-0.77%) | 554,100 |
4 Dec 2020 | MYR | 3.94 | 3.98 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 1,005,400 |
3 Dec 2020 | MYR | 4 | 4.02 | 3.92 | 3.92 | 3.92 | -0.06 (-1.51%) | 2,193,900 |
2 Dec 2020 | MYR | 3.93 | 4.02 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 765,700 |