Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 0.735 | 0.745 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 6,883,800 |
1 Mar 2021 | MYR | 0.73 | 0.74 | 0.715 | 0.735 | 0.735 | 0.0 (0.0%) | 11,635,400 |
26 Feb 2021 | MYR | 0.75 | 0.75 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 4,118,800 |
25 Feb 2021 | MYR | 0.76 | 0.77 | 0.71 | 0.75 | 0.75 | +0.005 (+0.67%) | 16,200,200 |
24 Feb 2021 | MYR | 0.875 | 0.88 | 0.68 | 0.745 | 0.745 | -0.12 (-13.87%) | 39,151,200 |
23 Feb 2021 | MYR | 0.86 | 0.875 | 0.84 | 0.865 | 0.865 | +0.005 (+0.58%) | 10,791,600 |
22 Feb 2021 | MYR | 0.81 | 0.88 | 0.81 | 0.86 | 0.86 | +0.055 (+6.83%) | 29,060,000 |
19 Feb 2021 | MYR | 0.8 | 0.825 | 0.795 | 0.805 | 0.805 | -0.005 (-0.62%) | 6,880,400 |
18 Feb 2021 | MYR | 0.805 | 0.84 | 0.775 | 0.81 | 0.81 | +0.01 (+1.25%) | 21,902,800 |
17 Feb 2021 | MYR | 0.705 | 0.81 | 0.695 | 0.8 | 0.8 | +0.09 (+12.68%) | 50,398,200 |
16 Feb 2021 | MYR | 0.66 | 0.71 | 0.655 | 0.71 | 0.71 | +0.04 (+5.97%) | 27,406,800 |
15 Feb 2021 | MYR | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | +0.005 (+0.75%) | 15,118,600 |
11 Feb 2021 | MYR | 0.655 | 0.67 | 0.65 | 0.665 | 0.665 | -0.005 (-0.75%) | 3,821,400 |
10 Feb 2021 | MYR | 0.685 | 0.69 | 0.645 | 0.67 | 0.67 | -0.01 (-1.47%) | 5,321,400 |
9 Feb 2021 | MYR | 0.675 | 0.69 | 0.66 | 0.68 | 0.68 | +0.005 (+0.74%) | 17,878,200 |
8 Feb 2021 | MYR | 0.655 | 0.685 | 0.645 | 0.675 | 0.675 | +0.03 (+4.65%) | 22,555,200 |
5 Feb 2021 | MYR | 0.65 | 0.67 | 0.63 | 0.645 | 0.645 | 0.0 (0.0%) | 25,878,000 |
4 Feb 2021 | MYR | 0.625 | 0.645 | 0.605 | 0.645 | 0.645 | +0.045 (+7.50%) | 19,142,400 |
3 Feb 2021 | MYR | 0.575 | 0.61 | 0.565 | 0.6 | 0.6 | +0.035 (+6.19%) | 9,811,600 |
2 Feb 2021 | MYR | 0.55 | 0.58 | 0.55 | 0.565 | 0.565 | +0.015 (+2.73%) | 4,067,400 |
29 Jan 2021 | MYR | 0.575 | 0.58 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 10,623,800 |
27 Jan 2021 | MYR | 0.585 | 0.595 | 0.56 | 0.565 | 0.565 | -0.02 (-3.42%) | 8,749,200 |
26 Jan 2021 | MYR | 0.59 | 0.6 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 2,410,800 |
25 Jan 2021 | MYR | 0.6 | 0.63 | 0.58 | 0.59 | 0.59 | -0.015 (-2.48%) | 22,099,400 |
22 Jan 2021 | MYR | 0.575 | 0.635 | 0.575 | 0.605 | 0.605 | +0.02 (+3.42%) | 24,371,800 |
21 Jan 2021 | MYR | 0.615 | 0.62 | 0.585 | 0.585 | 0.585 | -0.03 (-4.88%) | 9,167,800 |
20 Jan 2021 | MYR | 0.61 | 0.63 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 11,928,400 |
19 Jan 2021 | MYR | 0.63 | 0.645 | 0.615 | 0.62 | 0.62 | -0.01 (-1.59%) | 6,600,200 |
18 Jan 2021 | MYR | 0.65 | 0.65 | 0.605 | 0.63 | 0.63 | -0.005 (-0.79%) | 18,403,200 |
15 Jan 2021 | MYR | 0.625 | 0.665 | 0.62 | 0.635 | 0.635 | +0.015 (+2.42%) | 36,313,600 |