Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | MYR | 4.07 | 4.09 | 4.06 | 4.07 | 4.07 | +0.01 (+0.25%) | 3,677,500 |
12 Jan 2021 | MYR | 4.14 | 4.17 | 4.06 | 4.06 | 4.06 | -0.1 (-2.40%) | 2,879,700 |
11 Jan 2021 | MYR | 4.2 | 4.2 | 4.11 | 4.16 | 4.16 | -0.1 (-2.35%) | 2,859,600 |
8 Jan 2021 | MYR | 4.16 | 4.26 | 4.04 | 4.26 | 4.26 | +0.1 (+2.40%) | 5,434,400 |
7 Jan 2021 | MYR | 4.14 | 4.2 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 3,597,900 |
6 Jan 2021 | MYR | 4.2 | 4.2 | 4.13 | 4.14 | 4.14 | -0.06 (-1.43%) | 1,835,300 |
5 Jan 2021 | MYR | 4.16 | 4.21 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 1,355,200 |
4 Jan 2021 | MYR | 4.15 | 4.2 | 4.14 | 4.16 | 4.16 | +0.02 (+0.48%) | 1,556,300 |
31 Dec 2020 | MYR | 4.15 | 4.19 | 4.13 | 4.14 | 4.14 | -0.01 (-0.24%) | 1,832,600 |
30 Dec 2020 | MYR | 4.2 | 4.2 | 4.15 | 4.15 | 4.15 | -0.04 (-0.95%) | 1,415,800 |
29 Dec 2020 | MYR | 4.2 | 4.21 | 4.15 | 4.19 | 4.19 | -0.01 (-0.24%) | 930,200 |
28 Dec 2020 | MYR | 4.19 | 4.22 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 780,900 |
24 Dec 2020 | MYR | 4.22 | 4.22 | 4.17 | 4.2 | 4.2 | +0.02 (+0.48%) | 947,700 |
23 Dec 2020 | MYR | 4.17 | 4.2 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 471,200 |
22 Dec 2020 | MYR | 4.15 | 4.2 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 1,203,500 |
21 Dec 2020 | MYR | 4.17 | 4.18 | 4.13 | 4.15 | 4.15 | -0.03 (-0.72%) | 2,894,600 |
18 Dec 2020 | MYR | 4.21 | 4.22 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 5,048,900 |
17 Dec 2020 | MYR | 4.2 | 4.22 | 4.13 | 4.21 | 4.21 | +0.01 (+0.24%) | 2,754,400 |
16 Dec 2020 | MYR | 4.25 | 4.25 | 4.18 | 4.2 | 4.2 | -0.03 (-0.71%) | 2,774,500 |
15 Dec 2020 | MYR | 4.19 | 4.24 | 4.13 | 4.23 | 4.23 | +0.07 (+1.68%) | 3,353,800 |
14 Dec 2020 | MYR | 4.14 | 4.19 | 4.13 | 4.16 | 4.16 | +0.02 (+0.48%) | 2,174,200 |
11 Dec 2020 | MYR | 4.16 | 4.19 | 4.13 | 4.14 | 4.14 | +0.01 (+0.24%) | 1,911,700 |
10 Dec 2020 | MYR | 4.18 | 4.18 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 1,684,000 |
9 Dec 2020 | MYR | 4.16 | 4.17 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 2,770,700 |
8 Dec 2020 | MYR | 4.16 | 4.17 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 2,762,900 |
7 Dec 2020 | MYR | 4.17 | 4.2 | 4.11 | 4.16 | 4.16 | -0.01 (-0.24%) | 2,215,700 |
4 Dec 2020 | MYR | 4.2 | 4.21 | 4.13 | 4.17 | 4.17 | -0.03 (-0.71%) | 3,501,300 |
3 Dec 2020 | MYR | 4.09 | 4.2 | 4.07 | 4.2 | 4.2 | +0.12 (+2.94%) | 2,188,300 |
2 Dec 2020 | MYR | 4.08 | 4.15 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 4,115,800 |
1 Dec 2020 | MYR | 4.06 | 4.12 | 4.05 | 4.09 | 4.09 | +0.09 (+2.25%) | 5,443,400 |