Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | MYR | 0.425 | 0.435 | 0.36 | 0.365 | 0.365 | -0.06 (-14.12%) | 19,212,100 |
7 Jan 2021 | MYR | 0.455 | 0.46 | 0.415 | 0.425 | 0.425 | -0.03 (-6.59%) | 17,125,900 |
6 Jan 2021 | MYR | 0.465 | 0.5 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 67,055,000 |
5 Jan 2021 | MYR | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 18,983,600 |
4 Jan 2021 | MYR | 0.465 | 0.465 | 0.435 | 0.445 | 0.445 | -0.02 (-4.30%) | 12,429,100 |
31 Dec 2020 | MYR | 0.46 | 0.5 | 0.445 | 0.465 | 0.465 | +0.01 (+2.20%) | 62,121,200 |
30 Dec 2020 | MYR | 0.47 | 0.48 | 0.44 | 0.455 | 0.455 | -0.02 (-4.21%) | 29,022,300 |
29 Dec 2020 | MYR | 0.4 | 0.51 | 0.4 | 0.475 | 0.475 | +0.075 (+18.75%) | 185,262,500 |
28 Dec 2020 | MYR | 0.375 | 0.405 | 0.375 | 0.4 | 0.4 | +0.035 (+9.59%) | 24,844,700 |
24 Dec 2020 | MYR | 0.39 | 0.4 | 0.36 | 0.365 | 0.365 | -0.02 (-5.19%) | 18,205,200 |
23 Dec 2020 | MYR | 0.36 | 0.415 | 0.35 | 0.385 | 0.385 | +0.025 (+6.94%) | 44,953,600 |
22 Dec 2020 | MYR | 0.385 | 0.395 | 0.345 | 0.36 | 0.36 | -0.025 (-6.49%) | 18,659,100 |
21 Dec 2020 | MYR | 0.405 | 0.475 | 0.375 | 0.385 | 0.385 | -0.04 (-9.41%) | 125,021,300 |
18 Dec 2020 | MYR | 0.28 | 0.43 | 0.28 | 0.425 | 0.425 | +0.145 (+51.79%) | 134,489,700 |
17 Dec 2020 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,281,800 |
16 Dec 2020 | MYR | 0.28 | 0.295 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 5,268,600 |
15 Dec 2020 | MYR | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 4,199,100 |
14 Dec 2020 | MYR | 0.295 | 0.31 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 8,776,300 |
11 Dec 2020 | MYR | 0.25 | 0.295 | 0.25 | 0.29 | 0.29 | +0.04 (+16.00%) | 20,398,000 |
10 Dec 2020 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 556,500 |
9 Dec 2020 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 886,000 |
8 Dec 2020 | MYR | 0.245 | 0.26 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,297,900 |
7 Dec 2020 | MYR | 0.25 | 0.255 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 1,807,000 |
4 Dec 2020 | MYR | 0.265 | 0.265 | 0.245 | 0.255 | 0.255 | -0.01 (-3.77%) | 1,532,700 |
3 Dec 2020 | MYR | 0.26 | 0.27 | 0.25 | 0.265 | 0.265 | +0.005 (+1.92%) | 5,946,100 |
2 Dec 2020 | MYR | 0.245 | 0.26 | 0.235 | 0.26 | 0.26 | +0.015 (+6.12%) | 14,703,200 |
1 Dec 2020 | MYR | 0.215 | 0.25 | 0.21 | 0.245 | 0.245 | +0.03 (+13.95%) | 11,134,100 |
30 Nov 2020 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 677,700 |
27 Nov 2020 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 461,400 |
26 Nov 2020 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 289,500 |