Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2021 | MYR | 7.88 | 8.1 | 7.88 | 8 | 8 | +0.15 (+1.91%) | 810,600 |
26 Apr 2021 | MYR | 8.05 | 8.05 | 7.8 | 7.85 | 7.85 | -0.19 (-2.36%) | 332,800 |
23 Apr 2021 | MYR | 8.06 | 8.34 | 8.01 | 8.04 | 8.04 | 0.0 (0.0%) | 580,600 |
22 Apr 2021 | MYR | 7.9 | 8.2 | 7.9 | 8.04 | 8.04 | +0.14 (+1.77%) | 192,000 |
21 Apr 2021 | MYR | 7.85 | 7.94 | 7.81 | 7.9 | 7.9 | -0.04 (-0.50%) | 174,600 |
20 Apr 2021 | MYR | 7.95 | 8.07 | 7.89 | 7.94 | 7.94 | +0.04 (+0.51%) | 77,400 |
19 Apr 2021 | MYR | 7.83 | 7.97 | 7.83 | 7.9 | 7.9 | -0.01 (-0.13%) | 101,200 |
16 Apr 2021 | MYR | 7.9 | 8.08 | 7.9 | 7.91 | 7.91 | +0.01 (+0.13%) | 294,000 |
15 Apr 2021 | MYR | 7.95 | 7.95 | 7.85 | 7.9 | 7.9 | -0.05 (-0.63%) | 179,800 |
14 Apr 2021 | MYR | 8.1 | 8.13 | 7.91 | 7.95 | 7.95 | +0.1 (+1.27%) | 161,000 |
13 Apr 2021 | MYR | 8.14 | 8.15 | 7.85 | 7.85 | 7.85 | -0.3 (-3.68%) | 457,600 |
12 Apr 2021 | MYR | 8 | 8.15 | 7.93 | 8.15 | 8.15 | +0.16 (+2.00%) | 69,600 |
9 Apr 2021 | MYR | 7.95 | 8.15 | 7.95 | 7.99 | 7.99 | +0.04 (+0.50%) | 51,000 |
8 Apr 2021 | MYR | 8.05 | 8.06 | 7.87 | 7.95 | 7.95 | -0.07 (-0.87%) | 92,200 |
7 Apr 2021 | MYR | 8 | 8.2 | 7.91 | 8.02 | 8.02 | +0.17 (+2.17%) | 136,000 |
6 Apr 2021 | MYR | 8.25 | 8.33 | 7.81 | 7.85 | 7.85 | -0.3 (-3.68%) | 445,400 |
5 Apr 2021 | MYR | 8.15 | 8.25 | 8.01 | 8.15 | 8.15 | 0.0 (0.0%) | 398,600 |
2 Apr 2021 | MYR | 7.9 | 8.25 | 7.9 | 8.15 | 8.15 | +0.31 (+3.95%) | 731,000 |
1 Apr 2021 | MYR | 7.5 | 7.9 | 7.5 | 7.84 | 7.84 | +0.37 (+4.95%) | 931,800 |
31 Mar 2021 | MYR | 7.4 | 7.48 | 7.4 | 7.47 | 7.47 | +0.07 (+0.95%) | 544,000 |
30 Mar 2021 | MYR | 7.39 | 7.6 | 7.38 | 7.4 | 7.4 | +0.02 (+0.27%) | 910,400 |
29 Mar 2021 | MYR | 7.34 | 7.43 | 7.27 | 7.38 | 7.38 | +0.13 (+1.79%) | 290,200 |
26 Mar 2021 | MYR | 7.22 | 7.34 | 7.22 | 7.25 | 7.25 | +0.01 (+0.14%) | 493,600 |
25 Mar 2021 | MYR | 7.49 | 7.49 | 7.2 | 7.24 | 7.24 | -0.16 (-2.16%) | 288,800 |
24 Mar 2021 | MYR | 7.38 | 7.49 | 7.35 | 7.4 | 7.4 | +0.01 (+0.14%) | 580,800 |
23 Mar 2021 | MYR | 7.6 | 7.6 | 7.36 | 7.39 | 7.39 | -0.1 (-1.34%) | 430,400 |
22 Mar 2021 | MYR | 7.66 | 7.66 | 7.45 | 7.49 | 7.49 | -0.17 (-2.22%) | 333,000 |
19 Mar 2021 | MYR | 7.45 | 7.66 | 7.28 | 7.66 | 7.66 | +0.21 (+2.82%) | 760,200 |
18 Mar 2021 | MYR | 7.4 | 7.56 | 7.39 | 7.45 | 7.45 | +0.11 (+1.50%) | 870,600 |
17 Mar 2021 | MYR | 7.45 | 7.45 | 7.25 | 7.34 | 7.34 | -0.01 (-0.14%) | 352,800 |