Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | MYR | 1.76 | 1.76 | 1.68 | 1.728 | 1.728 | -0.064 (-3.57%) | 7,224,875 |
22 Jan 2021 | MYR | 1.864 | 1.872 | 1.784 | 1.792 | 1.792 | -0.064 (-3.45%) | 10,696,250 |
21 Jan 2021 | MYR | 1.776 | 1.872 | 1.768 | 1.856 | 1.856 | +0.096 (+5.45%) | 15,562,500 |
20 Jan 2021 | MYR | 1.776 | 1.792 | 1.712 | 1.76 | 1.76 | -0.008 (-0.45%) | 13,278,375 |
19 Jan 2021 | MYR | 1.8 | 1.808 | 1.704 | 1.768 | 1.768 | -0.024 (-1.34%) | 7,920,000 |
18 Jan 2021 | MYR | 1.712 | 1.8 | 1.648 | 1.792 | 1.792 | +0.056 (+3.23%) | 15,366,875 |
15 Jan 2021 | MYR | 1.68 | 1.76 | 1.664 | 1.736 | 1.736 | +0.04 (+2.36%) | 10,342,750 |
14 Jan 2021 | MYR | 1.744 | 1.744 | 1.68 | 1.696 | 1.696 | -0.016 (-0.93%) | 7,699,875 |
13 Jan 2021 | MYR | 1.64 | 1.736 | 1.64 | 1.712 | 1.712 | +0.08 (+4.90%) | 8,911,500 |
12 Jan 2021 | MYR | 1.536 | 1.632 | 1.52 | 1.632 | 1.632 | +0.08 (+5.15%) | 3,620,375 |
11 Jan 2021 | MYR | 1.56 | 1.6 | 1.496 | 1.552 | 1.552 | -0.032 (-2.02%) | 7,446,000 |
8 Jan 2021 | MYR | 1.608 | 1.64 | 1.544 | 1.584 | 1.584 | -0.024 (-1.49%) | 8,023,125 |
7 Jan 2021 | MYR | 1.664 | 1.664 | 1.576 | 1.608 | 1.608 | -0.04 (-2.43%) | 13,702,625 |
6 Jan 2021 | MYR | 1.752 | 1.752 | 1.648 | 1.648 | 1.648 | -0.112 (-6.36%) | 8,977,375 |
5 Jan 2021 | MYR | 1.68 | 1.776 | 1.648 | 1.76 | 1.76 | +0.08 (+4.76%) | 6,696,250 |
4 Jan 2021 | MYR | 1.736 | 1.736 | 1.656 | 1.68 | 1.68 | -0.04 (-2.33%) | 5,509,750 |
31 Dec 2020 | MYR | 1.736 | 1.768 | 1.696 | 1.72 | 1.72 | -0.016 (-0.92%) | 3,067,875 |
30 Dec 2020 | MYR | 1.76 | 1.792 | 1.736 | 1.736 | 1.736 | -0.024 (-1.36%) | 4,006,875 |
29 Dec 2020 | MYR | 1.728 | 1.76 | 1.704 | 1.76 | 1.76 | +0.04 (+2.33%) | 2,590,375 |
28 Dec 2020 | MYR | 1.72 | 1.752 | 1.712 | 1.72 | 1.72 | +0.016 (+0.94%) | 2,967,250 |
24 Dec 2020 | MYR | 1.672 | 1.736 | 1.664 | 1.704 | 1.704 | +0.048 (+2.90%) | 3,025,375 |
23 Dec 2020 | MYR | 1.632 | 1.688 | 1.624 | 1.656 | 1.656 | +0.016 (+0.98%) | 5,906,625 |
22 Dec 2020 | MYR | 1.616 | 1.648 | 1.592 | 1.64 | 1.64 | +0.016 (+0.99%) | 2,497,750 |
21 Dec 2020 | MYR | 1.624 | 1.688 | 1.616 | 1.624 | 1.624 | 0.0 (0.0%) | 7,337,250 |
18 Dec 2020 | MYR | 1.64 | 1.64 | 1.576 | 1.624 | 1.624 | -0.016 (-0.98%) | 9,979,500 |
17 Dec 2020 | MYR | 1.68 | 1.688 | 1.632 | 1.64 | 1.64 | -0.04 (-2.38%) | 2,672,750 |
16 Dec 2020 | MYR | 1.656 | 1.68 | 1.624 | 1.68 | 1.68 | +0.024 (+1.45%) | 4,852,125 |
15 Dec 2020 | MYR | 1.68 | 1.68 | 1.624 | 1.656 | 1.656 | -0.024 (-1.43%) | 5,964,625 |
14 Dec 2020 | MYR | 1.68 | 1.704 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 6,977,500 |
11 Dec 2020 | MYR | 1.688 | 1.704 | 1.632 | 1.68 | 1.68 | -0.008 (-0.47%) | 5,358,250 |