Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2021 | MYR | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -0.08 (-4.10%) | 979,100 |
13 Jan 2021 | MYR | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | +0.05 (+2.63%) | 275,900 |
12 Jan 2021 | MYR | 1.9 | 1.92 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 134,000 |
11 Jan 2021 | MYR | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 331,200 |
8 Jan 2021 | MYR | 1.9 | 1.94 | 1.9 | 1.93 | 1.93 | +0.04 (+2.12%) | 321,600 |
7 Jan 2021 | MYR | 1.91 | 1.93 | 1.85 | 1.89 | 1.89 | -0.04 (-2.07%) | 983,600 |
6 Jan 2021 | MYR | 1.94 | 1.95 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 425,900 |
5 Jan 2021 | MYR | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 201,600 |
4 Jan 2021 | MYR | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 216,600 |
31 Dec 2020 | MYR | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 170,700 |
30 Dec 2020 | MYR | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 290,500 |
29 Dec 2020 | MYR | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | -0.03 (-1.49%) | 1,085,600 |
28 Dec 2020 | MYR | 2.04 | 2.04 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 848,300 |
24 Dec 2020 | MYR | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -0.01 (-0.49%) | 33,500 |
23 Dec 2020 | MYR | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 67,700 |
22 Dec 2020 | MYR | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 154,600 |
21 Dec 2020 | MYR | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 47,200 |
18 Dec 2020 | MYR | 2.03 | 2.05 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 403,600 |
17 Dec 2020 | MYR | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 246,000 |
16 Dec 2020 | MYR | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 387,500 |
15 Dec 2020 | MYR | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.01 (-0.49%) | 197,300 |
14 Dec 2020 | MYR | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 202,900 |
11 Dec 2020 | MYR | 2.06 | 2.09 | 2.03 | 2.05 | 2.05 | -0.04 (-1.91%) | 1,009,300 |
10 Dec 2020 | MYR | 2.08 | 2.09 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 195,100 |
9 Dec 2020 | MYR | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | +0.04 (+1.95%) | 179,300 |
8 Dec 2020 | MYR | 2.1 | 2.1 | 2.05 | 2.05 | 2.05 | -0.05 (-2.38%) | 908,800 |
7 Dec 2020 | MYR | 2.07 | 2.1 | 2.06 | 2.1 | 2.1 | +0.04 (+1.94%) | 576,300 |
4 Dec 2020 | MYR | 2.07 | 2.09 | 2.06 | 2.06 | 2.06 | +0.01 (+0.49%) | 636,500 |
3 Dec 2020 | MYR | 2.1 | 2.11 | 2.05 | 2.05 | 2.05 | -0.06 (-2.84%) | 1,458,900 |
2 Dec 2020 | MYR | 2.09 | 2.14 | 2.08 | 2.11 | 2.11 | +0.03 (+1.44%) | 244,800 |