Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | MYR | 3.5 | 3.5 | 3.37 | 3.49 | 3.49 | -0.03 (-0.85%) | 22,100 |
11 Jan 2021 | MYR | 3.56 | 3.56 | 3.4 | 3.52 | 3.52 | -0.05 (-1.40%) | 51,700 |
8 Jan 2021 | MYR | 3.65 | 3.65 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 94,500 |
7 Jan 2021 | MYR | 3.56 | 3.65 | 3.52 | 3.59 | 3.59 | +0.04 (+1.13%) | 131,200 |
6 Jan 2021 | MYR | 3.48 | 3.6 | 3.48 | 3.55 | 3.55 | +0.08 (+2.31%) | 149,300 |
5 Jan 2021 | MYR | 3.45 | 3.48 | 3.44 | 3.47 | 3.47 | 0.0 (0.0%) | 38,300 |
4 Jan 2021 | MYR | 3.5 | 3.5 | 3.36 | 3.47 | 3.47 | -0.07 (-1.98%) | 71,300 |
31 Dec 2020 | MYR | 3.56 | 3.59 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 25,200 |
30 Dec 2020 | MYR | 3.6 | 3.6 | 3.5 | 3.58 | 3.58 | -0.02 (-0.56%) | 12,600 |
29 Dec 2020 | MYR | 3.54 | 3.64 | 3.54 | 3.6 | 3.6 | 0.0 (0.0%) | 22,100 |
28 Dec 2020 | MYR | 3.58 | 3.62 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 96,200 |
24 Dec 2020 | MYR | 3.6 | 3.64 | 3.58 | 3.58 | 3.58 | -0.02 (-0.56%) | 37,500 |
23 Dec 2020 | MYR | 3.6 | 3.63 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 128,100 |
22 Dec 2020 | MYR | 3.65 | 3.65 | 3.56 | 3.61 | 3.61 | -0.05 (-1.37%) | 78,400 |
21 Dec 2020 | MYR | 3.6 | 3.66 | 3.58 | 3.66 | 3.66 | +0.06 (+1.67%) | 139,900 |
18 Dec 2020 | MYR | 3.6 | 3.62 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 69,400 |
17 Dec 2020 | MYR | 3.65 | 3.65 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 40,700 |
16 Dec 2020 | MYR | 3.6 | 3.65 | 3.6 | 3.63 | 3.63 | +0.07 (+1.97%) | 87,100 |
15 Dec 2020 | MYR | 3.56 | 3.56 | 3.41 | 3.56 | 3.56 | -0.02 (-0.56%) | 149,500 |
14 Dec 2020 | MYR | 3.6 | 3.6 | 3.56 | 3.58 | 3.58 | -0.02 (-0.56%) | 115,000 |
11 Dec 2020 | MYR | 3.61 | 3.65 | 3.6 | 3.6 | 3.6 | -0.01 (-0.28%) | 67,700 |
10 Dec 2020 | MYR | 3.6 | 3.65 | 3.59 | 3.61 | 3.61 | -0.05 (-1.37%) | 166,400 |
9 Dec 2020 | MYR | 3.7 | 3.7 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 203,900 |
8 Dec 2020 | MYR | 3.72 | 3.72 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 105,800 |
7 Dec 2020 | MYR | 3.75 | 3.75 | 3.69 | 3.7 | 3.7 | -0.05 (-1.33%) | 125,200 |
4 Dec 2020 | MYR | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | 0.0 (0.0%) | 154,800 |
3 Dec 2020 | MYR | 3.72 | 3.75 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 110,100 |
2 Dec 2020 | MYR | 3.78 | 3.78 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 94,100 |
1 Dec 2020 | MYR | 3.78 | 3.78 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 54,700 |
30 Nov 2020 | MYR | 3.79 | 3.8 | 3.71 | 3.75 | 3.75 | -0.03 (-0.79%) | 133,000 |