Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2021 | MYR | 0.77 | 0.78 | 0.765 | 0.765 | 0.765 | -0.005 (-0.65%) | 278,600 |
26 Jan 2021 | MYR | 0.75 | 0.795 | 0.75 | 0.77 | 0.77 | +0.03 (+4.05%) | 513,600 |
25 Jan 2021 | MYR | 0.78 | 0.78 | 0.735 | 0.74 | 0.74 | -0.045 (-5.73%) | 1,481,000 |
22 Jan 2021 | MYR | 0.8 | 0.815 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 881,400 |
21 Jan 2021 | MYR | 0.84 | 0.85 | 0.79 | 0.8 | 0.8 | -0.04 (-4.76%) | 1,694,400 |
20 Jan 2021 | MYR | 0.805 | 0.86 | 0.805 | 0.84 | 0.84 | +0.04 (+5%) | 4,867,400 |
19 Jan 2021 | MYR | 0.8 | 0.805 | 0.785 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,281,000 |
18 Jan 2021 | MYR | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 1,119,000 |
15 Jan 2021 | MYR | 0.765 | 0.81 | 0.76 | 0.795 | 0.795 | +0.03 (+3.92%) | 1,126,000 |
14 Jan 2021 | MYR | 0.775 | 0.775 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 227,400 |
13 Jan 2021 | MYR | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 960,400 |
12 Jan 2021 | MYR | 0.725 | 0.78 | 0.705 | 0.76 | 0.76 | +0.035 (+4.83%) | 527,400 |
11 Jan 2021 | MYR | 0.7 | 0.745 | 0.675 | 0.725 | 0.725 | +0.015 (+2.11%) | 421,800 |
8 Jan 2021 | MYR | 0.735 | 0.735 | 0.71 | 0.71 | 0.71 | -0.025 (-3.40%) | 1,140,800 |
7 Jan 2021 | MYR | 0.75 | 0.75 | 0.725 | 0.735 | 0.735 | -0.015 (-2%) | 920,600 |
6 Jan 2021 | MYR | 0.765 | 0.77 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 709,000 |
5 Jan 2021 | MYR | 0.765 | 0.77 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 536,400 |
4 Jan 2021 | MYR | 0.81 | 0.81 | 0.76 | 0.765 | 0.765 | -0.04 (-4.97%) | 603,600 |
31 Dec 2020 | MYR | 0.81 | 0.82 | 0.8 | 0.805 | 0.805 | -0.01 (-1.23%) | 809,600 |
30 Dec 2020 | MYR | 0.77 | 0.815 | 0.755 | 0.815 | 0.815 | +0.05 (+6.54%) | 1,313,000 |
29 Dec 2020 | MYR | 0.785 | 0.8 | 0.75 | 0.765 | 0.765 | -0.02 (-2.55%) | 1,804,200 |
28 Dec 2020 | MYR | 0.825 | 0.825 | 0.775 | 0.785 | 0.785 | -0.035 (-4.27%) | 3,004,200 |
24 Dec 2020 | MYR | 0.825 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 1,479,400 |
23 Dec 2020 | MYR | 0.84 | 0.84 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,253,600 |
22 Dec 2020 | MYR | 0.845 | 0.845 | 0.81 | 0.83 | 0.83 | -0.015 (-1.78%) | 1,380,800 |
21 Dec 2020 | MYR | 0.835 | 0.86 | 0.83 | 0.845 | 0.845 | +0.015 (+1.81%) | 2,493,800 |
18 Dec 2020 | MYR | 0.835 | 0.835 | 0.815 | 0.83 | 0.83 | -0.005 (-0.60%) | 1,054,600 |
17 Dec 2020 | MYR | 0.84 | 0.845 | 0.82 | 0.835 | 0.835 | +0.015 (+1.83%) | 1,421,000 |
16 Dec 2020 | MYR | 0.84 | 0.855 | 0.815 | 0.82 | 0.82 | -0.015 (-1.80%) | 1,543,800 |
15 Dec 2020 | MYR | 0.85 | 0.85 | 0.815 | 0.835 | 0.835 | -0.025 (-2.91%) | 1,995,800 |