Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 4.42 | 4.42 | 4.16 | 4.26 | 4.26 | -0.22 (-4.91%) | 16,334,800 |
13 Jan 2021 | MYR | 4.58 | 4.58 | 4.4 | 4.48 | 4.48 | -0.08 (-1.75%) | 13,038,200 |
12 Jan 2021 | MYR | 4.42 | 4.59 | 4.15 | 4.56 | 4.56 | +0.21 (+4.83%) | 25,442,200 |
11 Jan 2021 | MYR | 4.58 | 4.72 | 4.22 | 4.35 | 4.35 | -0.15 (-3.33%) | 32,745,300 |
8 Jan 2021 | MYR | 4.08 | 4.54 | 4.03 | 4.5 | 4.5 | +0.45 (+11.11%) | 47,113,800 |
7 Jan 2021 | MYR | 4.02 | 4.12 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 22,009,800 |
6 Jan 2021 | MYR | 4.05 | 4.08 | 3.97 | 4 | 4 | -0.05 (-1.23%) | 11,763,400 |
5 Jan 2021 | MYR | 3.98 | 4.06 | 3.85 | 4.05 | 4.05 | +0.11 (+2.79%) | 18,123,600 |
4 Jan 2021 | MYR | 4.55 | 4.55 | 3.9 | 3.94 | 3.94 | -0.56 (-12.44%) | 32,569,400 |
31 Dec 2020 | MYR | 4.63 | 4.64 | 4.44 | 4.5 | 4.5 | -0.1 (-2.17%) | 8,820,000 |
30 Dec 2020 | MYR | 4.7 | 4.85 | 4.6 | 4.6 | 4.6 | -0.1 (-2.13%) | 5,456,300 |
29 Dec 2020 | MYR | 4.8 | 4.83 | 4.68 | 4.7 | 4.7 | -0.1 (-2.08%) | 4,766,000 |
28 Dec 2020 | MYR | 4.98 | 5 | 4.77 | 4.8 | 4.8 | -0.17 (-3.42%) | 3,661,200 |
24 Dec 2020 | MYR | 5.05 | 5.06 | 4.92 | 4.97 | 4.97 | -0.08 (-1.58%) | 2,680,900 |
23 Dec 2020 | MYR | 5.03 | 5.1 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 4,014,600 |
22 Dec 2020 | MYR | 5.15 | 5.15 | 5.01 | 5.03 | 5.03 | -0.04 (-0.79%) | 5,764,400 |
21 Dec 2020 | MYR | 5.1 | 5.2 | 4.99 | 5.07 | 5.07 | -0.06 (-1.17%) | 6,215,200 |
18 Dec 2020 | MYR | 5.05 | 5.13 | 4.96 | 5.13 | 5.13 | +0.07 (+1.38%) | 6,150,400 |
17 Dec 2020 | MYR | 5.03 | 5.08 | 4.95 | 5.06 | 5.06 | -0.03 (-0.59%) | 6,358,400 |
16 Dec 2020 | MYR | 4.93 | 5.2 | 4.9 | 5.09 | 5.09 | +0.19 (+3.88%) | 12,253,200 |
15 Dec 2020 | MYR | 4.7 | 4.9 | 4.65 | 4.9 | 4.9 | +0.2 (+4.26%) | 8,816,300 |
14 Dec 2020 | MYR | 5.1 | 5.16 | 4.65 | 4.7 | 4.7 | -0.69 (-12.80%) | 10,327,000 |
11 Dec 2020 | MYR | 5.83 | 5.85 | 5.3 | 5.39 | 5.39 | -0.43 (-7.39%) | 20,309,600 |
10 Dec 2020 | MYR | 5.89 | 5.9 | 5.7 | 5.82 | 5.82 | 0.0 (0.0%) | 5,361,700 |
9 Dec 2020 | MYR | 6 | 6.03 | 5.74 | 5.82 | 5.82 | -0.18 (-3%) | 7,333,800 |
8 Dec 2020 | MYR | 5.88 | 6.02 | 5.86 | 6 | 6 | +0.12 (+2.04%) | 5,770,000 |
7 Dec 2020 | MYR | 6.1 | 6.1 | 5.85 | 5.88 | 5.88 | -0.22 (-3.61%) | 4,520,900 |
4 Dec 2020 | MYR | 6.15 | 6.2 | 6.04 | 6.1 | 6.1 | -0.1 (-1.61%) | 4,612,200 |
3 Dec 2020 | MYR | 6.19 | 6.25 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 4,052,600 |
2 Dec 2020 | MYR | 6.2 | 6.2 | 6.08 | 6.2 | 6.2 | +0.02 (+0.32%) | 5,336,000 |