Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | MYR | 0.632 | 0.632 | 0.6 | 0.608 | 0.608 | -0.008 (-1.30%) | 2,562,250 |
19 Jan 2021 | MYR | 0.644 | 0.684 | 0.604 | 0.616 | 0.616 | -0.032 (-4.94%) | 6,889,250 |
18 Jan 2021 | MYR | 0.7 | 0.704 | 0.64 | 0.648 | 0.648 | -0.04 (-5.81%) | 9,665,500 |
15 Jan 2021 | MYR | 0.708 | 0.712 | 0.656 | 0.688 | 0.688 | -0.024 (-3.37%) | 4,042,500 |
14 Jan 2021 | MYR | 0.724 | 0.732 | 0.688 | 0.712 | 0.712 | +0.004 (+0.56%) | 5,566,000 |
13 Jan 2021 | MYR | 0.644 | 0.756 | 0.6 | 0.708 | 0.708 | +0.088 (+14.19%) | 35,185,500 |
12 Jan 2021 | MYR | 0.536 | 0.632 | 0.512 | 0.62 | 0.62 | +0.112 (+22.05%) | 29,844,500 |
11 Jan 2021 | MYR | 0.48 | 0.54 | 0.468 | 0.508 | 0.508 | -0.156 (-23.49%) | 27,679,000 |
8 Jan 2021 | MYR | 0.948 | 0.952 | 0.664 | 0.664 | 0.664 | -0.284 (-29.96%) | 66,319,250 |
7 Jan 2021 | MYR | 0.992 | 0.992 | 0.924 | 0.948 | 0.948 | +0.008 (+0.85%) | 20,956,250 |
6 Jan 2021 | MYR | 0.948 | 0.976 | 0.88 | 0.94 | 0.94 | 0.0 (0.0%) | 43,339,500 |
5 Jan 2021 | MYR | 0.952 | 0.96 | 0.888 | 0.94 | 0.94 | 0.0 (0.0%) | 18,816,000 |
4 Jan 2021 | MYR | 1 | 1 | 0.84 | 0.94 | 0.94 | +0.064 (+7.31%) | 21,038,250 |
31 Dec 2020 | MYR | 0.844 | 0.896 | 0.8 | 0.876 | 0.876 | +0.032 (+3.79%) | 17,958,000 |
30 Dec 2020 | MYR | 0.784 | 0.868 | 0.744 | 0.844 | 0.844 | +0.172 (+25.60%) | 23,784,500 |
29 Dec 2020 | MYR | 0.648 | 0.684 | 0.648 | 0.672 | 0.672 | +0.144 (+27.27%) | 14,006,250 |
28 Dec 2020 | MYR | 0.432 | 0.528 | 0.432 | 0.528 | 0.528 | +0.12 (+29.41%) | 8,293,250 |
24 Dec 2020 | MYR | 0.37 | 0.436 | 0.37 | 0.408 | 0.408 | +0.04 (+10.87%) | 5,929,250 |
23 Dec 2020 | MYR | 0.334 | 0.372 | 0.334 | 0.368 | 0.368 | +0.036 (+10.84%) | 6,707,250 |
22 Dec 2020 | MYR | 0.332 | 0.332 | 0.324 | 0.332 | 0.332 | +0.002 (+0.61%) | 409,000 |
21 Dec 2020 | MYR | 0.324 | 0.334 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,768,000 |
18 Dec 2020 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
17 Dec 2020 | MYR | 0.324 | 0.324 | 0.32 | 0.32 | 0.32 | -0.004 (-1.23%) | 257,500 |
16 Dec 2020 | MYR | 0.324 | 0.328 | 0.322 | 0.324 | 0.324 | +0.004 (+1.25%) | 300,250 |
15 Dec 2020 | MYR | 0.328 | 0.328 | 0.32 | 0.32 | 0.32 | -0.008 (-2.44%) | 327,250 |
14 Dec 2020 | MYR | 0.318 | 0.34 | 0.318 | 0.328 | 0.328 | +0.016 (+5.13%) | 1,392,750 |
11 Dec 2020 | MYR | 0.304 | 0.314 | 0.304 | 0.312 | 0.312 | +0.008 (+2.63%) | 1,226,250 |
10 Dec 2020 | MYR | 0.3 | 0.304 | 0.3 | 0.304 | 0.304 | +0.004 (+1.33%) | 735,000 |
9 Dec 2020 | MYR | 0.298 | 0.302 | 0.298 | 0.3 | 0.3 | -0.006 (-1.96%) | 660,500 |
8 Dec 2020 | MYR | 0.312 | 0.312 | 0.292 | 0.306 | 0.306 | -0.01 (-3.16%) | 978,500 |