Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 0.445 | 0.47 | 0.44 | 0.47 | 0.47 | +0.025 (+5.62%) | 2,930,500 |
13 Jan 2021 | MYR | 0.415 | 0.445 | 0.415 | 0.445 | 0.445 | +0.035 (+8.54%) | 967,800 |
12 Jan 2021 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 907,500 |
11 Jan 2021 | MYR | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,005,700 |
8 Jan 2021 | MYR | 0.435 | 0.455 | 0.415 | 0.415 | 0.415 | -0.02 (-4.60%) | 1,892,300 |
7 Jan 2021 | MYR | 0.42 | 0.435 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 783,700 |
6 Jan 2021 | MYR | 0.435 | 0.475 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 7,497,700 |
5 Jan 2021 | MYR | 0.4 | 0.435 | 0.4 | 0.435 | 0.435 | +0.04 (+10.13%) | 3,013,600 |
4 Jan 2021 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 238,000 |
31 Dec 2020 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 216,300 |
30 Dec 2020 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 155,300 |
29 Dec 2020 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 276,500 |
28 Dec 2020 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 190,700 |
24 Dec 2020 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 125,300 |
23 Dec 2020 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 120,700 |
22 Dec 2020 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 380,900 |
21 Dec 2020 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 155,200 |
18 Dec 2020 | MYR | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 314,000 |
17 Dec 2020 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 217,200 |
16 Dec 2020 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 120,500 |
15 Dec 2020 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 123,200 |
14 Dec 2020 | MYR | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 513,800 |
11 Dec 2020 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 885,800 |
10 Dec 2020 | MYR | 0.4 | 0.415 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,389,100 |
9 Dec 2020 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 718,100 |
8 Dec 2020 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 418,700 |
7 Dec 2020 | MYR | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 410,900 |
4 Dec 2020 | MYR | 0.415 | 0.42 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 1,540,400 |
3 Dec 2020 | MYR | 0.395 | 0.42 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 2,799,600 |
2 Dec 2020 | MYR | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | +0.025 (+6.67%) | 2,089,300 |