Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2021 | MYR | 0.325 | 0.335 | 0.295 | 0.3 | 0.3 | -0.025 (-7.69%) | 10,913,300 |
20 Jan 2021 | MYR | 0.32 | 0.34 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 6,389,700 |
19 Jan 2021 | MYR | 0.335 | 0.375 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 52,658,400 |
18 Jan 2021 | MYR | 0.32 | 0.345 | 0.31 | 0.335 | 0.335 | +0.015 (+4.69%) | 41,767,000 |
15 Jan 2021 | MYR | 0.285 | 0.335 | 0.27 | 0.32 | 0.32 | +0.04 (+14.29%) | 106,308,400 |
14 Jan 2021 | MYR | 0.295 | 0.295 | 0.265 | 0.28 | 0.28 | -0.01 (-3.45%) | 12,684,000 |
13 Jan 2021 | MYR | 0.27 | 0.3 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 17,399,800 |
12 Jan 2021 | MYR | 0.26 | 0.275 | 0.245 | 0.27 | 0.27 | +0.01 (+3.85%) | 6,147,900 |
11 Jan 2021 | MYR | 0.255 | 0.305 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 30,816,100 |
8 Jan 2021 | MYR | 0.275 | 0.28 | 0.245 | 0.255 | 0.255 | -0.015 (-5.56%) | 17,099,600 |
7 Jan 2021 | MYR | 0.23 | 0.285 | 0.22 | 0.27 | 0.27 | +0.05 (+22.73%) | 28,273,200 |
6 Jan 2021 | MYR | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 6,601,300 |
5 Jan 2021 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 5,016,400 |
4 Jan 2021 | MYR | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.01 (-4.17%) | 1,003,400 |
31 Dec 2020 | MYR | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | +0.015 (+6.67%) | 2,166,900 |
30 Dec 2020 | MYR | 0.24 | 0.24 | 0.22 | 0.225 | 0.225 | -0.015 (-6.25%) | 3,556,100 |
29 Dec 2020 | MYR | 0.225 | 0.245 | 0.215 | 0.24 | 0.24 | +0.01 (+4.35%) | 6,228,900 |
28 Dec 2020 | MYR | 0.265 | 0.265 | 0.21 | 0.23 | 0.23 | -0.045 (-16.36%) | 9,855,200 |
24 Dec 2020 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 746,600 |
23 Dec 2020 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 920,700 |
22 Dec 2020 | MYR | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 664,900 |
21 Dec 2020 | MYR | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 2,446,700 |
18 Dec 2020 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 593,400 |
17 Dec 2020 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 912,700 |
16 Dec 2020 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 748,900 |
15 Dec 2020 | MYR | 0.265 | 0.28 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,305,200 |
14 Dec 2020 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 385,000 |
11 Dec 2020 | MYR | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 2,043,600 |
10 Dec 2020 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 655,800 |
9 Dec 2020 | MYR | 0.285 | 0.285 | 0.265 | 0.27 | 0.27 | -0.02 (-6.90%) | 2,040,600 |