Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | MYR | 1.3 | 1.32 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 282,800 |
7 Jan 2021 | MYR | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 118,300 |
6 Jan 2021 | MYR | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 206,600 |
5 Jan 2021 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 104,800 |
4 Jan 2021 | MYR | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 419,700 |
31 Dec 2020 | MYR | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 59,700 |
30 Dec 2020 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 133,800 |
29 Dec 2020 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 85,000 |
28 Dec 2020 | MYR | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 105,000 |
24 Dec 2020 | MYR | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 243,200 |
23 Dec 2020 | MYR | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.04 (+2.99%) | 209,700 |
22 Dec 2020 | MYR | 1.37 | 1.38 | 1.3 | 1.34 | 1.34 | -0.07 (-4.96%) | 372,400 |
21 Dec 2020 | MYR | 1.44 | 1.45 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 154,100 |
18 Dec 2020 | MYR | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 242,500 |
17 Dec 2020 | MYR | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 153,100 |
16 Dec 2020 | MYR | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +0.05 (+3.52%) | 96,100 |
15 Dec 2020 | MYR | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 82,700 |
14 Dec 2020 | MYR | 1.46 | 1.47 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 143,600 |
11 Dec 2020 | MYR | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 305,400 |
10 Dec 2020 | MYR | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 127,300 |
9 Dec 2020 | MYR | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 183,600 |
8 Dec 2020 | MYR | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 142,500 |
7 Dec 2020 | MYR | 1.49 | 1.56 | 1.48 | 1.54 | 1.54 | +0.05 (+3.36%) | 338,100 |
4 Dec 2020 | MYR | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 621,900 |
3 Dec 2020 | MYR | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 172,700 |
2 Dec 2020 | MYR | 1.52 | 1.55 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 413,300 |
1 Dec 2020 | MYR | 1.42 | 1.5 | 1.41 | 1.5 | 1.5 | +0.07 (+4.90%) | 796,000 |
30 Nov 2020 | MYR | 1.41 | 1.45 | 1.39 | 1.43 | 1.43 | -0.04 (-2.72%) | 805,100 |
27 Nov 2020 | MYR | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | +0.05 (+3.52%) | 129,600 |
26 Nov 2020 | MYR | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 98,400 |