Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2020 | MYR | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | +0.01 (+0.30%) | 135,700 |
30 Dec 2020 | MYR | 3.38 | 3.48 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 265,700 |
29 Dec 2020 | MYR | 3.7 | 3.74 | 3.38 | 3.38 | 3.38 | -0.34 (-9.14%) | 340,200 |
28 Dec 2020 | MYR | 3.35 | 3.78 | 3.26 | 3.72 | 3.72 | +0.36 (+10.71%) | 776,200 |
24 Dec 2020 | MYR | 3.37 | 3.37 | 3.35 | 3.36 | 3.36 | +0.01 (+0.30%) | 44,700 |
23 Dec 2020 | MYR | 3.39 | 3.41 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 46,300 |
22 Dec 2020 | MYR | 3.4 | 3.4 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 61,200 |
21 Dec 2020 | MYR | 3.39 | 3.4 | 3.39 | 3.4 | 3.4 | +0.01 (+0.29%) | 23,200 |
18 Dec 2020 | MYR | 3.43 | 3.43 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 117,600 |
17 Dec 2020 | MYR | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -0.06 (-1.72%) | 68,800 |
16 Dec 2020 | MYR | 3.51 | 3.51 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 37,600 |
15 Dec 2020 | MYR | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 77,000 |
14 Dec 2020 | MYR | 3.5 | 3.55 | 3.45 | 3.5 | 3.5 | +0.07 (+2.04%) | 102,800 |
11 Dec 2020 | MYR | 3.5 | 3.5 | 3.41 | 3.43 | 3.43 | -0.07 (-2.00%) | 306,500 |
10 Dec 2020 | MYR | 3.58 | 3.62 | 3.48 | 3.5 | 3.5 | +0.02 (+0.57%) | 93,300 |
9 Dec 2020 | MYR | 3.65 | 3.7 | 3.48 | 3.48 | 3.48 | -0.16 (-4.40%) | 302,000 |
8 Dec 2020 | MYR | 3.45 | 3.7 | 3.38 | 3.64 | 3.64 | +0.21 (+6.12%) | 298,000 |
7 Dec 2020 | MYR | 3.4 | 3.47 | 3.35 | 3.43 | 3.43 | +0.03 (+0.88%) | 112,200 |
4 Dec 2020 | MYR | 3.4 | 3.42 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 184,200 |
3 Dec 2020 | MYR | 3.52 | 3.52 | 3.35 | 3.4 | 3.4 | -0.1 (-2.86%) | 725,100 |
2 Dec 2020 | MYR | 3.55 | 3.59 | 3.48 | 3.5 | 3.5 | -0.06 (-1.69%) | 218,200 |
1 Dec 2020 | MYR | 3.62 | 3.68 | 3.53 | 3.56 | 3.56 | -0.06 (-1.66%) | 145,900 |
30 Nov 2020 | MYR | 3.6 | 3.7 | 3.58 | 3.62 | 3.62 | +0.07 (+1.97%) | 274,300 |
27 Nov 2020 | MYR | 3.52 | 3.56 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 161,900 |
26 Nov 2020 | MYR | 3.52 | 3.62 | 3.52 | 3.55 | 3.55 | +0.05 (+1.43%) | 206,000 |
25 Nov 2020 | MYR | 3.5 | 3.55 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 98,700 |
24 Nov 2020 | MYR | 3.61 | 3.62 | 3.4 | 3.5 | 3.5 | -0.1 (-2.78%) | 153,200 |
23 Nov 2020 | MYR | 3.52 | 3.7 | 3.52 | 3.6 | 3.6 | +0.08 (+2.27%) | 467,900 |
20 Nov 2020 | MYR | 3.57 | 3.6 | 3.5 | 3.52 | 3.52 | -0.05 (-1.40%) | 392,900 |
19 Nov 2020 | MYR | 3.66 | 3.7 | 3.56 | 3.57 | 3.57 | -0.09 (-2.46%) | 361,900 |