Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | MYR | 0.2833 | 0.3 | 0.2817 | 0.2867 | 0.2867 | +0.003 (+1.20%) | 2,717,400 |
22 Jan 2021 | MYR | 0.29 | 0.295 | 0.2783 | 0.2833 | 0.2833 | -0.005 (-1.73%) | 1,629,300 |
21 Jan 2021 | MYR | 0.2867 | 0.2967 | 0.2867 | 0.2883 | 0.2883 | +0.002 (+0.56%) | 7,134,300 |
20 Jan 2021 | MYR | 0.2667 | 0.29 | 0.2633 | 0.2867 | 0.2867 | +0.018 (+6.86%) | 4,194,300 |
19 Jan 2021 | MYR | 0.2767 | 0.2767 | 0.2667 | 0.2683 | 0.2683 | -0.008 (-3.04%) | 4,282,500 |
18 Jan 2021 | MYR | 0.2667 | 0.28 | 0.265 | 0.2767 | 0.2767 | +0.013 (+5.09%) | 11,662,500 |
15 Jan 2021 | MYR | 0.2583 | 0.27 | 0.2567 | 0.2633 | 0.2633 | +0.005 (+1.94%) | 4,637,700 |
14 Jan 2021 | MYR | 0.2617 | 0.2683 | 0.2517 | 0.2583 | 0.2583 | 0.0 (0.0%) | 6,856,200 |
13 Jan 2021 | MYR | 0.2367 | 0.2617 | 0.2267 | 0.2583 | 0.2583 | +0.022 (+9.13%) | 7,369,200 |
12 Jan 2021 | MYR | 0.245 | 0.245 | 0.23 | 0.2367 | 0.2367 | -0.007 (-2.71%) | 1,429,800 |
11 Jan 2021 | MYR | 0.2633 | 0.2633 | 0.2233 | 0.2433 | 0.2433 | -0.01 (-3.95%) | 4,585,200 |
8 Jan 2021 | MYR | 0.2283 | 0.2767 | 0.2283 | 0.2533 | 0.2533 | +0.033 (+15.14%) | 26,985,000 |
7 Jan 2021 | MYR | 0.185 | 0.22 | 0.185 | 0.22 | 0.22 | +0.03 (+15.79%) | 10,552,200 |
6 Jan 2021 | MYR | 0.1983 | 0.2067 | 0.1717 | 0.19 | 0.19 | -0.003 (-1.71%) | 3,806,700 |
5 Jan 2021 | MYR | 0.18 | 0.1933 | 0.18 | 0.1933 | 0.1933 | +0.013 (+7.39%) | 2,904,600 |
4 Jan 2021 | MYR | 0.1667 | 0.1867 | 0.1667 | 0.18 | 0.18 | +0.01 (+5.88%) | 1,839,300 |
31 Dec 2020 | MYR | 0.1733 | 0.1783 | 0.1667 | 0.17 | 0.17 | -0.003 (-1.90%) | 870,300 |
30 Dec 2020 | MYR | 0.1667 | 0.175 | 0.165 | 0.1733 | 0.1733 | +0.007 (+3.96%) | 733,200 |
29 Dec 2020 | MYR | 0.1833 | 0.1833 | 0.165 | 0.1667 | 0.1667 | -0.02 (-10.71%) | 4,193,400 |
28 Dec 2020 | MYR | 0.1783 | 0.19 | 0.1767 | 0.1867 | 0.1867 | +0.003 (+1.85%) | 913,800 |
24 Dec 2020 | MYR | 0.1767 | 0.1933 | 0.1767 | 0.1833 | 0.1833 | +0.003 (+1.83%) | 1,476,900 |
23 Dec 2020 | MYR | 0.1917 | 0.2033 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 3,528,000 |
22 Dec 2020 | MYR | 0.2183 | 0.2183 | 0.1933 | 0.2 | 0.2 | -0.01 (-4.76%) | 2,053,800 |
21 Dec 2020 | MYR | 0.2333 | 0.2383 | 0.2033 | 0.21 | 0.21 | -0.027 (-11.28%) | 4,718,100 |
18 Dec 2020 | MYR | 0.2 | 0.2417 | 0.2 | 0.2367 | 0.2367 | +0.04 (+20.34%) | 15,133,500 |
17 Dec 2020 | MYR | 0.2117 | 0.22 | 0.1883 | 0.1967 | 0.1967 | -0.015 (-7.09%) | 4,828,200 |
16 Dec 2020 | MYR | 0.1617 | 0.22 | 0.1617 | 0.2117 | 0.2117 | +0.053 (+33.73%) | 10,100,700 |
15 Dec 2020 | MYR | 0.145 | 0.1667 | 0.145 | 0.1583 | 0.1583 | +0.013 (+9.17%) | 2,255,100 |
14 Dec 2020 | MYR | 0.145 | 0.1467 | 0.1433 | 0.145 | 0.145 | -0.002 (-1.16%) | 243,900 |
11 Dec 2020 | MYR | 0.1417 | 0.1467 | 0.14 | 0.1467 | 0.1467 | +0.007 (+4.79%) | 269,700 |