Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | MYR | 1.29 | 1.3 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 5,175,300 |
20 Apr 2021 | MYR | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | +0.04 (+3.23%) | 6,290,900 |
19 Apr 2021 | MYR | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 2,889,400 |
16 Apr 2021 | MYR | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 4,461,700 |
15 Apr 2021 | MYR | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 4,049,100 |
14 Apr 2021 | MYR | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | +0.03 (+2.42%) | 4,452,600 |
13 Apr 2021 | MYR | 1.19 | 1.26 | 1.17 | 1.24 | 1.24 | +0.04 (+3.33%) | 5,834,600 |
12 Apr 2021 | MYR | 1.3 | 1.31 | 1.18 | 1.2 | 1.2 | -0.11 (-8.40%) | 8,315,000 |
9 Apr 2021 | MYR | 1.24 | 1.33 | 1.24 | 1.31 | 1.31 | +0.07 (+5.65%) | 13,985,600 |
8 Apr 2021 | MYR | 1.19 | 1.24 | 1.16 | 1.24 | 1.24 | +0.04 (+3.33%) | 7,836,900 |
7 Apr 2021 | MYR | 1.14 | 1.2 | 1.09 | 1.2 | 1.2 | +0.07 (+6.19%) | 11,769,600 |
6 Apr 2021 | MYR | 0.99 | 1.13 | 0.985 | 1.13 | 1.13 | +0.14 (+14.14%) | 10,023,300 |
5 Apr 2021 | MYR | 1.01 | 1.01 | 0.965 | 0.99 | 0.99 | -0.02 (-1.98%) | 5,861,700 |
2 Apr 2021 | MYR | 1.01 | 1.03 | 0.995 | 1.01 | 1.01 | 0.0 (0.0%) | 6,173,300 |
1 Apr 2021 | MYR | 0.995 | 1.03 | 0.995 | 1.01 | 1.01 | +0.02 (+2.02%) | 6,429,200 |
31 Mar 2021 | MYR | 1.04 | 1.04 | 0.985 | 0.99 | 0.99 | -0.06 (-5.71%) | 3,315,000 |
30 Mar 2021 | MYR | 0.985 | 1.05 | 0.98 | 1.05 | 1.05 | +0.06 (+6.06%) | 6,857,100 |
29 Mar 2021 | MYR | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 3,261,100 |
26 Mar 2021 | MYR | 0.95 | 1.01 | 0.94 | 1.01 | 1.01 | +0.065 (+6.88%) | 8,095,300 |
25 Mar 2021 | MYR | 0.88 | 0.96 | 0.88 | 0.945 | 0.945 | +0.065 (+7.39%) | 5,653,200 |
24 Mar 2021 | MYR | 0.875 | 0.885 | 0.86 | 0.88 | 0.88 | +0.005 (+0.57%) | 2,264,400 |
23 Mar 2021 | MYR | 0.86 | 0.88 | 0.84 | 0.875 | 0.875 | +0.015 (+1.74%) | 2,425,200 |
22 Mar 2021 | MYR | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -0.045 (-4.97%) | 3,103,500 |
19 Mar 2021 | MYR | 0.815 | 0.915 | 0.815 | 0.905 | 0.905 | +0.09 (+11.04%) | 9,410,400 |
18 Mar 2021 | MYR | 0.82 | 0.835 | 0.8 | 0.815 | 0.815 | -0.01 (-1.21%) | 6,130,700 |
17 Mar 2021 | MYR | 0.875 | 0.885 | 0.825 | 0.825 | 0.825 | -0.055 (-6.25%) | 4,874,400 |
16 Mar 2021 | MYR | 0.975 | 0.985 | 0.88 | 0.88 | 0.88 | -0.09 (-9.28%) | 6,565,800 |
15 Mar 2021 | MYR | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 3,727,300 |
12 Mar 2021 | MYR | 1 | 1.06 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 5,309,500 |
11 Mar 2021 | MYR | 1.03 | 1.05 | 0.995 | 1 | 1 | -0.03 (-2.91%) | 5,975,700 |