Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 0.912 | 0.928 | 0.89 | 0.92 | 0.92 | +0.002 (+0.22%) | 403,500 |
13 Jan 2021 | MYR | 0.914 | 0.92 | 0.908 | 0.918 | 0.918 | 0.0 (0.0%) | 149,000 |
12 Jan 2021 | MYR | 0.902 | 0.918 | 0.896 | 0.918 | 0.918 | +0.004 (+0.44%) | 237,000 |
11 Jan 2021 | MYR | 0.9 | 0.914 | 0.9 | 0.914 | 0.914 | +0.014 (+1.56%) | 104,000 |
8 Jan 2021 | MYR | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | -0.014 (-1.53%) | 235,500 |
7 Jan 2021 | MYR | 0.92 | 0.92 | 0.91 | 0.914 | 0.914 | -0.008 (-0.87%) | 244,000 |
6 Jan 2021 | MYR | 0.92 | 0.932 | 0.92 | 0.922 | 0.922 | +0.002 (+0.22%) | 293,000 |
5 Jan 2021 | MYR | 0.938 | 0.94 | 0.92 | 0.92 | 0.92 | -0.018 (-1.92%) | 670,500 |
4 Jan 2021 | MYR | 0.92 | 0.94 | 0.92 | 0.938 | 0.938 | +0.022 (+2.40%) | 708,000 |
31 Dec 2020 | MYR | 0.91 | 0.924 | 0.906 | 0.916 | 0.916 | +0.016 (+1.78%) | 1,972,000 |
30 Dec 2020 | MYR | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | +0.03 (+3.45%) | 826,000 |
29 Dec 2020 | MYR | 0.872 | 0.88 | 0.87 | 0.87 | 0.87 | -0.004 (-0.46%) | 187,500 |
28 Dec 2020 | MYR | 0.88 | 0.89 | 0.87 | 0.874 | 0.874 | -0.006 (-0.68%) | 309,000 |
24 Dec 2020 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 1,500 |
23 Dec 2020 | MYR | 0.884 | 0.884 | 0.862 | 0.88 | 0.88 | -0.004 (-0.45%) | 144,000 |
22 Dec 2020 | MYR | 0.892 | 0.892 | 0.862 | 0.884 | 0.884 | -0.012 (-1.34%) | 316,500 |
21 Dec 2020 | MYR | 0.866 | 0.9 | 0.866 | 0.896 | 0.896 | +0.036 (+4.19%) | 1,436,500 |
18 Dec 2020 | MYR | 0.848 | 0.86 | 0.848 | 0.86 | 0.86 | 0.0 (0.0%) | 64,000 |
17 Dec 2020 | MYR | 0.856 | 0.862 | 0.852 | 0.86 | 0.86 | +0.004 (+0.47%) | 721,000 |
16 Dec 2020 | MYR | 0.85 | 0.858 | 0.842 | 0.856 | 0.856 | +0.016 (+1.90%) | 334,500 |
15 Dec 2020 | MYR | 0.844 | 0.844 | 0.836 | 0.84 | 0.84 | -0.006 (-0.71%) | 521,000 |
14 Dec 2020 | MYR | 0.85 | 0.85 | 0.842 | 0.846 | 0.846 | +0.002 (+0.24%) | 975,000 |
11 Dec 2020 | MYR | 0.84 | 0.85 | 0.84 | 0.844 | 0.844 | +0.004 (+0.48%) | 352,000 |
10 Dec 2020 | MYR | 0.854 | 0.872 | 0.82 | 0.84 | 0.84 | -0.014 (-1.64%) | 633,500 |
9 Dec 2020 | MYR | 0.86 | 0.876 | 0.84 | 0.854 | 0.854 | -0.006 (-0.70%) | 1,038,500 |
8 Dec 2020 | MYR | 0.9 | 0.9 | 0.856 | 0.86 | 0.86 | -0.038 (-4.23%) | 546,000 |
7 Dec 2020 | MYR | 0.892 | 0.94 | 0.86 | 0.898 | 0.898 | +0.022 (+2.51%) | 779,500 |
4 Dec 2020 | MYR | 0.838 | 0.88 | 0.838 | 0.876 | 0.876 | +0.044 (+5.29%) | 2,162,000 |
3 Dec 2020 | MYR | 0.82 | 0.836 | 0.818 | 0.832 | 0.832 | +0.012 (+1.46%) | 1,293,000 |
2 Dec 2020 | MYR | 0.81 | 0.828 | 0.808 | 0.82 | 0.82 | +0.012 (+1.49%) | 1,324,500 |