Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2021 | MYR | 0.895 | 0.9 | 0.85 | 0.87 | 0.87 | -0.015 (-1.69%) | 802,500 |
27 Jan 2021 | MYR | 0.815 | 0.89 | 0.815 | 0.885 | 0.885 | +0.07 (+8.59%) | 1,467,200 |
26 Jan 2021 | MYR | 0.81 | 0.83 | 0.8 | 0.815 | 0.815 | +0.01 (+1.24%) | 440,000 |
25 Jan 2021 | MYR | 0.84 | 0.84 | 0.8 | 0.805 | 0.805 | -0.035 (-4.17%) | 726,600 |
22 Jan 2021 | MYR | 0.855 | 0.87 | 0.83 | 0.84 | 0.84 | -0.015 (-1.75%) | 1,522,200 |
21 Jan 2021 | MYR | 0.91 | 0.91 | 0.85 | 0.855 | 0.855 | -0.045 (-5%) | 1,926,200 |
20 Jan 2021 | MYR | 0.895 | 0.935 | 0.89 | 0.9 | 0.9 | +0.005 (+0.56%) | 1,252,600 |
19 Jan 2021 | MYR | 0.92 | 0.93 | 0.89 | 0.895 | 0.895 | -0.015 (-1.65%) | 1,397,500 |
18 Jan 2021 | MYR | 0.9 | 0.94 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 1,409,500 |
15 Jan 2021 | MYR | 0.885 | 0.95 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 2,527,700 |
14 Jan 2021 | MYR | 0.9 | 0.915 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 770,300 |
13 Jan 2021 | MYR | 0.825 | 0.945 | 0.825 | 0.9 | 0.9 | +0.075 (+9.09%) | 3,897,900 |
12 Jan 2021 | MYR | 0.815 | 0.85 | 0.79 | 0.825 | 0.825 | +0.01 (+1.23%) | 643,600 |
11 Jan 2021 | MYR | 0.775 | 0.835 | 0.765 | 0.815 | 0.815 | +0.04 (+5.16%) | 910,300 |
8 Jan 2021 | MYR | 0.89 | 0.9 | 0.755 | 0.775 | 0.775 | -0.095 (-10.92%) | 1,978,300 |
7 Jan 2021 | MYR | 0.865 | 0.935 | 0.825 | 0.87 | 0.87 | +0.045 (+5.45%) | 1,413,000 |
6 Jan 2021 | MYR | 0.9 | 1.02 | 0.81 | 0.825 | 0.825 | -0.075 (-8.33%) | 5,942,800 |
5 Jan 2021 | MYR | 0.745 | 0.96 | 0.745 | 0.9 | 0.9 | +0.155 (+20.81%) | 3,483,300 |
4 Jan 2021 | MYR | 0.77 | 0.775 | 0.735 | 0.745 | 0.745 | -0.02 (-2.61%) | 454,200 |
31 Dec 2020 | MYR | 0.73 | 0.8 | 0.71 | 0.765 | 0.765 | +0.02 (+2.68%) | 2,205,600 |
30 Dec 2020 | MYR | 0.645 | 0.895 | 0.645 | 0.745 | 0.745 | +0.1 (+15.50%) | 10,435,400 |
29 Dec 2020 | MYR | 0.65 | 0.65 | 0.635 | 0.645 | 0.645 | 0.0 (0.0%) | 1,335,700 |
28 Dec 2020 | MYR | 0.63 | 0.655 | 0.625 | 0.645 | 0.645 | +0.02 (+3.20%) | 2,813,400 |
24 Dec 2020 | MYR | 0.6 | 0.64 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 2,300,900 |
23 Dec 2020 | MYR | 0.55 | 0.615 | 0.51 | 0.6 | 0.6 | +0.05 (+9.09%) | 2,930,200 |
22 Dec 2020 | MYR | 0.47 | 0.65 | 0.47 | 0.55 | 0.55 | +0.08 (+17.02%) | 4,593,400 |
21 Dec 2020 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 136,300 |
18 Dec 2020 | MYR | 0.47 | 0.47 | 0.435 | 0.47 | 0.47 | 0.0 (0.0%) | 461,000 |
17 Dec 2020 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 116,800 |
16 Dec 2020 | MYR | 0.465 | 0.49 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 545,700 |