Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2021 | MYR | 3.71 | 3.84 | 3.66 | 3.7 | 3.7 | -0.01 (-0.27%) | 2,295,000 |
25 Jan 2021 | MYR | 3.78 | 3.78 | 3.59 | 3.71 | 3.71 | -0.09 (-2.37%) | 2,912,400 |
22 Jan 2021 | MYR | 3.75 | 3.87 | 3.67 | 3.8 | 3.8 | +0.07 (+1.88%) | 2,757,400 |
21 Jan 2021 | MYR | 3.97 | 4.02 | 3.72 | 3.73 | 3.73 | -0.19 (-4.85%) | 3,628,300 |
20 Jan 2021 | MYR | 3.78 | 4.04 | 3.74 | 3.92 | 3.92 | +0.14 (+3.70%) | 5,951,600 |
19 Jan 2021 | MYR | 3.9 | 3.97 | 3.7 | 3.78 | 3.78 | -0.09 (-2.33%) | 9,714,500 |
18 Jan 2021 | MYR | 3.44 | 3.87 | 3.35 | 3.87 | 3.87 | +0.45 (+13.16%) | 13,844,200 |
15 Jan 2021 | MYR | 3.4 | 3.45 | 3.32 | 3.42 | 3.42 | +0.03 (+0.88%) | 2,190,300 |
14 Jan 2021 | MYR | 3.4 | 3.55 | 3.38 | 3.39 | 3.39 | +0.02 (+0.59%) | 7,024,200 |
13 Jan 2021 | MYR | 3.28 | 3.49 | 3.27 | 3.37 | 3.37 | +0.11 (+3.37%) | 3,754,300 |
12 Jan 2021 | MYR | 3.16 | 3.31 | 3.13 | 3.26 | 3.26 | +0.09 (+2.84%) | 1,299,700 |
11 Jan 2021 | MYR | 3.14 | 3.25 | 3.09 | 3.17 | 3.17 | +0.05 (+1.60%) | 758,100 |
8 Jan 2021 | MYR | 3.18 | 3.21 | 3.1 | 3.12 | 3.12 | -0.06 (-1.89%) | 1,243,400 |
7 Jan 2021 | MYR | 3.25 | 3.25 | 3.13 | 3.18 | 3.18 | -0.06 (-1.85%) | 1,647,900 |
6 Jan 2021 | MYR | 3.39 | 3.43 | 3.21 | 3.24 | 3.24 | -0.16 (-4.71%) | 1,296,600 |
5 Jan 2021 | MYR | 3.49 | 3.58 | 3.36 | 3.4 | 3.4 | -0.1 (-2.86%) | 3,605,900 |
4 Jan 2021 | MYR | 3.26 | 3.5 | 3.2 | 3.5 | 3.5 | +0.24 (+7.36%) | 2,869,100 |
31 Dec 2020 | MYR | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | +0.03 (+0.93%) | 841,500 |
30 Dec 2020 | MYR | 3.25 | 3.27 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 479,000 |
29 Dec 2020 | MYR | 3.29 | 3.31 | 3.18 | 3.23 | 3.23 | -0.04 (-1.22%) | 1,582,100 |
28 Dec 2020 | MYR | 3.2 | 3.27 | 3.18 | 3.27 | 3.27 | +0.09 (+2.83%) | 1,111,300 |
24 Dec 2020 | MYR | 3.15 | 3.19 | 3.12 | 3.18 | 3.18 | +0.03 (+0.95%) | 583,100 |
23 Dec 2020 | MYR | 3.1 | 3.16 | 3.09 | 3.15 | 3.15 | +0.06 (+1.94%) | 434,600 |
22 Dec 2020 | MYR | 3.12 | 3.13 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 713,100 |
21 Dec 2020 | MYR | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 442,400 |
18 Dec 2020 | MYR | 3.13 | 3.16 | 3.12 | 3.16 | 3.16 | +0.01 (+0.32%) | 397,200 |
17 Dec 2020 | MYR | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 303,700 |
16 Dec 2020 | MYR | 3.15 | 3.2 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 1,334,500 |
15 Dec 2020 | MYR | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 475,300 |
14 Dec 2020 | MYR | 3.21 | 3.21 | 3.12 | 3.13 | 3.13 | -0.08 (-2.49%) | 672,500 |