Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2021 | MYR | 2.37 | 2.42 | 2.37 | 2.38 | 2.38 | +0.01 (+0.42%) | 381,100 |
27 Jan 2021 | MYR | 2.44 | 2.44 | 2.36 | 2.37 | 2.37 | -0.07 (-2.87%) | 982,900 |
26 Jan 2021 | MYR | 2.44 | 2.48 | 2.44 | 2.44 | 2.44 | +0.02 (+0.83%) | 163,400 |
25 Jan 2021 | MYR | 2.5 | 2.52 | 2.42 | 2.42 | 2.42 | -0.08 (-3.20%) | 583,900 |
22 Jan 2021 | MYR | 2.48 | 2.51 | 2.46 | 2.5 | 2.5 | +0.04 (+1.63%) | 676,500 |
21 Jan 2021 | MYR | 2.53 | 2.53 | 2.46 | 2.46 | 2.46 | -0.07 (-2.77%) | 545,800 |
20 Jan 2021 | MYR | 2.52 | 2.54 | 2.51 | 2.53 | 2.53 | +0.02 (+0.80%) | 365,000 |
19 Jan 2021 | MYR | 2.52 | 2.54 | 2.51 | 2.51 | 2.51 | +0.01 (+0.40%) | 699,900 |
18 Jan 2021 | MYR | 2.51 | 2.54 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 1,332,100 |
15 Jan 2021 | MYR | 2.45 | 2.52 | 2.44 | 2.48 | 2.48 | +0.04 (+1.64%) | 1,082,700 |
14 Jan 2021 | MYR | 2.5 | 2.57 | 2.41 | 2.44 | 2.44 | -0.05 (-2.01%) | 1,763,200 |
13 Jan 2021 | MYR | 2.47 | 2.56 | 2.47 | 2.49 | 2.49 | +0.05 (+2.05%) | 1,223,900 |
12 Jan 2021 | MYR | 2.43 | 2.58 | 2.4 | 2.44 | 2.44 | +0.02 (+0.83%) | 2,129,700 |
11 Jan 2021 | MYR | 2.4 | 2.44 | 2.35 | 2.42 | 2.42 | +0.02 (+0.83%) | 635,600 |
8 Jan 2021 | MYR | 2.35 | 2.5 | 2.32 | 2.4 | 2.4 | +0.09 (+3.90%) | 1,886,200 |
7 Jan 2021 | MYR | 2.39 | 2.4 | 2.3 | 2.31 | 2.31 | -0.09 (-3.75%) | 1,133,200 |
6 Jan 2021 | MYR | 2.4 | 2.46 | 2.39 | 2.4 | 2.4 | +0.01 (+0.42%) | 1,071,500 |
5 Jan 2021 | MYR | 2.44 | 2.47 | 2.39 | 2.39 | 2.39 | -0.06 (-2.45%) | 749,800 |
4 Jan 2021 | MYR | 2.56 | 2.56 | 2.44 | 2.45 | 2.45 | -0.08 (-3.16%) | 632,400 |
31 Dec 2020 | MYR | 2.56 | 2.56 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 803,200 |
30 Dec 2020 | MYR | 2.58 | 2.59 | 2.54 | 2.56 | 2.56 | -0.03 (-1.16%) | 622,900 |
29 Dec 2020 | MYR | 2.62 | 2.63 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 637,900 |
28 Dec 2020 | MYR | 2.68 | 2.7 | 2.61 | 2.61 | 2.61 | -0.05 (-1.88%) | 641,300 |
24 Dec 2020 | MYR | 2.63 | 2.71 | 2.63 | 2.66 | 2.66 | +0.04 (+1.53%) | 675,900 |
23 Dec 2020 | MYR | 2.63 | 2.63 | 2.61 | 2.62 | 2.62 | -0.01 (-0.38%) | 517,400 |
22 Dec 2020 | MYR | 2.63 | 2.63 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 576,700 |
21 Dec 2020 | MYR | 2.65 | 2.65 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 326,600 |
18 Dec 2020 | MYR | 2.68 | 2.68 | 2.63 | 2.65 | 2.65 | -0.02 (-0.75%) | 310,600 |
17 Dec 2020 | MYR | 2.69 | 2.7 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 373,100 |
16 Dec 2020 | MYR | 2.7 | 2.72 | 2.67 | 2.68 | 2.68 | +0.01 (+0.37%) | 508,300 |