Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 2.99 | 3.15 | 2.99 | 3.09 | 3.09 | +0.12 (+4.04%) | 2,706,200 |
13 Jan 2021 | MYR | 2.96 | 3.02 | 2.9 | 2.97 | 2.97 | +0.08 (+2.77%) | 1,823,700 |
12 Jan 2021 | MYR | 2.83 | 2.99 | 2.76 | 2.89 | 2.89 | +0.06 (+2.12%) | 2,704,600 |
11 Jan 2021 | MYR | 2.68 | 3.06 | 2.66 | 2.83 | 2.83 | +0.17 (+6.39%) | 3,896,900 |
8 Jan 2021 | MYR | 2.84 | 2.9 | 2.64 | 2.66 | 2.66 | -0.21 (-7.32%) | 2,356,100 |
7 Jan 2021 | MYR | 2.59 | 2.9 | 2.48 | 2.87 | 2.87 | +0.29 (+11.24%) | 4,585,100 |
6 Jan 2021 | MYR | 2.43 | 2.74 | 2.43 | 2.58 | 2.58 | +0.18 (+7.50%) | 6,329,800 |
5 Jan 2021 | MYR | 2.39 | 2.43 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 1,059,400 |
4 Jan 2021 | MYR | 2.43 | 2.44 | 2.37 | 2.4 | 2.4 | -0.02 (-0.83%) | 616,300 |
31 Dec 2020 | MYR | 2.38 | 2.47 | 2.36 | 2.42 | 2.42 | +0.06 (+2.54%) | 1,409,400 |
30 Dec 2020 | MYR | 2.36 | 2.38 | 2.31 | 2.36 | 2.36 | +0.01 (+0.43%) | 326,700 |
29 Dec 2020 | MYR | 2.34 | 2.38 | 2.31 | 2.35 | 2.35 | +0.01 (+0.43%) | 833,700 |
28 Dec 2020 | MYR | 2.37 | 2.46 | 2.33 | 2.34 | 2.34 | -0.03 (-1.27%) | 2,161,700 |
24 Dec 2020 | MYR | 2.4 | 2.45 | 2.33 | 2.37 | 2.37 | -0.01 (-0.42%) | 1,763,200 |
23 Dec 2020 | MYR | 2.23 | 2.4 | 2.21 | 2.38 | 2.38 | +0.18 (+8.18%) | 3,462,000 |
22 Dec 2020 | MYR | 2.15 | 2.25 | 2.1 | 2.2 | 2.2 | +0.07 (+3.29%) | 1,938,000 |
21 Dec 2020 | MYR | 2.05 | 2.16 | 2.05 | 2.13 | 2.13 | +0.08 (+3.90%) | 1,187,900 |
18 Dec 2020 | MYR | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 375,700 |
17 Dec 2020 | MYR | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 243,200 |
16 Dec 2020 | MYR | 2.02 | 2.07 | 2.02 | 2.05 | 2.05 | +0.04 (+1.99%) | 519,900 |
15 Dec 2020 | MYR | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 306,300 |
14 Dec 2020 | MYR | 2.04 | 2.04 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 384,700 |
11 Dec 2020 | MYR | 2.05 | 2.06 | 2 | 2.02 | 2.02 | -0.03 (-1.46%) | 856,100 |
10 Dec 2020 | MYR | 2.02 | 2.08 | 2.01 | 2.05 | 2.05 | +0.02 (+0.99%) | 153,700 |
9 Dec 2020 | MYR | 2.04 | 2.09 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 869,500 |
8 Dec 2020 | MYR | 2.01 | 2.05 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 1,288,300 |
7 Dec 2020 | MYR | 2.09 | 2.12 | 1.98 | 2.01 | 2.01 | -0.09 (-4.29%) | 1,783,900 |
4 Dec 2020 | MYR | 2.14 | 2.14 | 2.1 | 2.1 | 2.1 | -0.04 (-1.87%) | 345,800 |
3 Dec 2020 | MYR | 2.13 | 2.18 | 2.12 | 2.14 | 2.14 | +0.03 (+1.42%) | 613,200 |
2 Dec 2020 | MYR | 2.11 | 2.14 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 579,400 |