Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2020 | MYR | 0.705 | 0.745 | 0.705 | 0.745 | 0.745 | +0.045 (+6.43%) | 928,200 |
29 Dec 2020 | MYR | 0.705 | 0.705 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 120,600 |
28 Dec 2020 | MYR | 0.71 | 0.71 | 0.685 | 0.705 | 0.705 | -0.005 (-0.70%) | 644,400 |
24 Dec 2020 | MYR | 0.705 | 0.715 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 1,104,700 |
23 Dec 2020 | MYR | 0.715 | 0.725 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 2,040,400 |
22 Dec 2020 | MYR | 0.755 | 0.76 | 0.65 | 0.71 | 0.71 | -0.045 (-5.96%) | 3,619,900 |
21 Dec 2020 | MYR | 0.785 | 0.795 | 0.755 | 0.755 | 0.755 | -0.03 (-3.82%) | 1,918,400 |
18 Dec 2020 | MYR | 0.795 | 0.795 | 0.775 | 0.785 | 0.785 | -0.01 (-1.26%) | 1,629,800 |
17 Dec 2020 | MYR | 0.795 | 0.805 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 1,473,600 |
16 Dec 2020 | MYR | 0.785 | 0.8 | 0.78 | 0.795 | 0.795 | +0.01 (+1.27%) | 1,524,900 |
15 Dec 2020 | MYR | 0.77 | 0.795 | 0.77 | 0.785 | 0.785 | +0.005 (+0.64%) | 1,589,300 |
14 Dec 2020 | MYR | 0.79 | 0.8 | 0.765 | 0.78 | 0.78 | 0.0 (0.0%) | 2,893,600 |
11 Dec 2020 | MYR | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.025 (+3.31%) | 3,253,000 |
10 Dec 2020 | MYR | 0.71 | 0.755 | 0.71 | 0.755 | 0.755 | +0.05 (+7.09%) | 3,171,100 |
9 Dec 2020 | MYR | 0.675 | 0.71 | 0.675 | 0.705 | 0.705 | +0.03 (+4.44%) | 1,808,600 |
8 Dec 2020 | MYR | 0.67 | 0.69 | 0.67 | 0.675 | 0.675 | +0.005 (+0.75%) | 1,839,500 |
7 Dec 2020 | MYR | 0.67 | 0.675 | 0.655 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,161,400 |
4 Dec 2020 | MYR | 0.655 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,164,000 |
3 Dec 2020 | MYR | 0.615 | 0.66 | 0.615 | 0.65 | 0.65 | +0.04 (+6.56%) | 1,279,900 |
2 Dec 2020 | MYR | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,029,500 |
1 Dec 2020 | MYR | 0.61 | 0.61 | 0.595 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,509,800 |
30 Nov 2020 | MYR | 0.61 | 0.635 | 0.595 | 0.61 | 0.61 | +0.01 (+1.67%) | 3,749,000 |
27 Nov 2020 | MYR | 0.605 | 0.605 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 272,800 |
26 Nov 2020 | MYR | 0.59 | 0.6 | 0.585 | 0.6 | 0.6 | +0.005 (+0.84%) | 736,500 |
25 Nov 2020 | MYR | 0.59 | 0.595 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 92,600 |
24 Nov 2020 | MYR | 0.595 | 0.595 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 207,400 |
23 Nov 2020 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 644,800 |
20 Nov 2020 | MYR | 0.6 | 0.6 | 0.585 | 0.6 | 0.6 | +0.015 (+2.56%) | 1,277,400 |
19 Nov 2020 | MYR | 0.605 | 0.61 | 0.585 | 0.585 | 0.585 | -0.03 (-4.88%) | 1,897,600 |
18 Nov 2020 | MYR | 0.61 | 0.615 | 0.6 | 0.615 | 0.615 | 0.0 (0.0%) | 738,100 |