Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2020 | MYR | 0.585 | 0.6 | 0.58 | 0.585 | 0.585 | -0.01 (-1.68%) | 789,700 |
30 Dec 2020 | MYR | 0.61 | 0.615 | 0.565 | 0.595 | 0.595 | -0.015 (-2.46%) | 2,082,600 |
29 Dec 2020 | MYR | 0.62 | 0.655 | 0.605 | 0.61 | 0.61 | +0.025 (+4.27%) | 12,482,000 |
28 Dec 2020 | MYR | 0.565 | 0.585 | 0.565 | 0.585 | 0.585 | +0.03 (+5.41%) | 1,587,000 |
24 Dec 2020 | MYR | 0.54 | 0.565 | 0.54 | 0.555 | 0.555 | +0.02 (+3.74%) | 1,189,000 |
23 Dec 2020 | MYR | 0.515 | 0.535 | 0.51 | 0.535 | 0.535 | +0.015 (+2.88%) | 247,200 |
22 Dec 2020 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | -0.015 (-2.80%) | 216,600 |
21 Dec 2020 | MYR | 0.525 | 0.55 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 180,100 |
18 Dec 2020 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 169,900 |
17 Dec 2020 | MYR | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 414,100 |
16 Dec 2020 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 214,800 |
15 Dec 2020 | MYR | 0.53 | 0.54 | 0.525 | 0.54 | 0.54 | -0.005 (-0.92%) | 135,900 |
14 Dec 2020 | MYR | 0.54 | 0.545 | 0.53 | 0.545 | 0.545 | +0.005 (+0.93%) | 187,100 |
11 Dec 2020 | MYR | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 718,400 |
10 Dec 2020 | MYR | 0.58 | 0.58 | 0.555 | 0.56 | 0.56 | -0.07 (-11.11%) | 1,205,700 |
9 Dec 2020 | MYR | 0.605 | 0.64 | 0.595 | 0.63 | 0.63 | +0.045 (+7.69%) | 3,156,000 |
8 Dec 2020 | MYR | 0.585 | 0.585 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 632,600 |
7 Dec 2020 | MYR | 0.58 | 0.59 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 342,800 |
4 Dec 2020 | MYR | 0.585 | 0.59 | 0.57 | 0.585 | 0.585 | -0.01 (-1.68%) | 1,404,900 |
3 Dec 2020 | MYR | 0.605 | 0.62 | 0.585 | 0.595 | 0.595 | -0.01 (-1.65%) | 2,552,300 |
2 Dec 2020 | MYR | 0.58 | 0.605 | 0.57 | 0.605 | 0.605 | +0.03 (+5.22%) | 5,093,300 |
1 Dec 2020 | MYR | 0.57 | 0.58 | 0.57 | 0.575 | 0.575 | +0.01 (+1.77%) | 881,100 |
30 Nov 2020 | MYR | 0.545 | 0.57 | 0.545 | 0.565 | 0.565 | +0.02 (+3.67%) | 1,166,300 |
27 Nov 2020 | MYR | 0.54 | 0.55 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 577,300 |
26 Nov 2020 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 39,500 |
25 Nov 2020 | MYR | 0.54 | 0.545 | 0.53 | 0.545 | 0.545 | +0.01 (+1.87%) | 106,300 |
24 Nov 2020 | MYR | 0.545 | 0.55 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 414,500 |
23 Nov 2020 | MYR | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 768,000 |
20 Nov 2020 | MYR | 0.54 | 0.545 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 196,800 |
19 Nov 2020 | MYR | 0.555 | 0.555 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 176,000 |