Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | MYR | 2.89 | 3.08 | 2.89 | 3.05 | 3.05 | +0.17 (+5.90%) | 11,153,100 |
12 Jan 2021 | MYR | 2.83 | 2.9 | 2.73 | 2.88 | 2.88 | +0.01 (+0.35%) | 8,818,400 |
11 Jan 2021 | MYR | 2.9 | 2.98 | 2.78 | 2.87 | 2.87 | -0.04 (-1.37%) | 9,809,800 |
8 Jan 2021 | MYR | 3.01 | 3.02 | 2.9 | 2.91 | 2.91 | -0.13 (-4.28%) | 7,219,300 |
7 Jan 2021 | MYR | 3.01 | 3.08 | 2.87 | 3.04 | 3.04 | +0.01 (+0.33%) | 11,362,600 |
6 Jan 2021 | MYR | 3.11 | 3.15 | 3 | 3.03 | 3.03 | -0.09 (-2.88%) | 6,965,200 |
5 Jan 2021 | MYR | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | -0.02 (-0.64%) | 9,978,200 |
4 Jan 2021 | MYR | 3.14 | 3.19 | 3.11 | 3.14 | 3.14 | +0.02 (+0.64%) | 4,971,800 |
31 Dec 2020 | MYR | 3.15 | 3.19 | 3.11 | 3.12 | 3.12 | -0.05 (-1.58%) | 4,019,600 |
30 Dec 2020 | MYR | 3.02 | 3.21 | 2.99 | 3.17 | 3.17 | +0.15 (+4.97%) | 12,151,100 |
29 Dec 2020 | MYR | 3.03 | 3.05 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 4,421,600 |
28 Dec 2020 | MYR | 3.03 | 3.07 | 2.99 | 3.03 | 3.03 | +0.03 (+1%) | 5,864,300 |
24 Dec 2020 | MYR | 3.05 | 3.05 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 4,198,800 |
23 Dec 2020 | MYR | 2.96 | 3.08 | 2.96 | 3.02 | 3.02 | +0.06 (+2.03%) | 8,931,500 |
22 Dec 2020 | MYR | 3 | 3.03 | 2.94 | 2.96 | 2.96 | -0.08 (-2.63%) | 11,408,600 |
21 Dec 2020 | MYR | 3.2 | 3.2 | 3 | 3.04 | 3.04 | -0.16 (-5%) | 7,083,400 |
18 Dec 2020 | MYR | 3.11 | 3.2 | 3.05 | 3.2 | 3.2 | +0.11 (+3.56%) | 10,618,800 |
17 Dec 2020 | MYR | 2.96 | 3.24 | 2.95 | 3.09 | 3.09 | +0.15 (+5.10%) | 25,118,300 |
16 Dec 2020 | MYR | 2.89 | 2.97 | 2.87 | 2.94 | 2.94 | +0.08 (+2.80%) | 7,863,500 |
15 Dec 2020 | MYR | 2.84 | 2.91 | 2.84 | 2.86 | 2.86 | +0.03 (+1.06%) | 5,519,900 |
14 Dec 2020 | MYR | 2.86 | 2.94 | 2.73 | 2.83 | 2.83 | -0.02 (-0.70%) | 9,140,800 |
11 Dec 2020 | MYR | 3.05 | 3.1 | 2.82 | 2.85 | 2.85 | -0.19 (-6.25%) | 14,545,500 |
10 Dec 2020 | MYR | 2.89 | 3.1 | 2.88 | 3.04 | 3.04 | +0.15 (+5.19%) | 13,117,500 |
9 Dec 2020 | MYR | 2.89 | 2.9 | 2.81 | 2.89 | 2.89 | -0.01 (-0.34%) | 10,815,200 |
8 Dec 2020 | MYR | 2.63 | 2.99 | 2.62 | 2.9 | 2.9 | +0.3 (+11.54%) | 22,072,800 |
7 Dec 2020 | MYR | 2.63 | 2.71 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 8,841,200 |
4 Dec 2020 | MYR | 2.6 | 2.66 | 2.56 | 2.6 | 2.6 | -0.01 (-0.38%) | 7,579,600 |
3 Dec 2020 | MYR | 2.64 | 2.68 | 2.59 | 2.61 | 2.61 | -0.03 (-1.14%) | 7,683,100 |
2 Dec 2020 | MYR | 2.66 | 2.67 | 2.6 | 2.64 | 2.64 | 0.0 (0.0%) | 3,285,600 |
1 Dec 2020 | MYR | 2.65 | 2.75 | 2.58 | 2.64 | 2.64 | +0.01 (+0.38%) | 13,242,700 |