Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | MYR | 1.02 | 1.03 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 5,040,300 |
9 Mar 2021 | MYR | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -0.06 (-5.56%) | 4,015,500 |
8 Mar 2021 | MYR | 1.13 | 1.15 | 1.05 | 1.08 | 1.08 | -0.07 (-6.09%) | 5,858,700 |
5 Mar 2021 | MYR | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 5,836,900 |
4 Mar 2021 | MYR | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 4,876,700 |
3 Mar 2021 | MYR | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 5,950,000 |
2 Mar 2021 | MYR | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -0.04 (-3.20%) | 5,688,400 |
1 Mar 2021 | MYR | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 5,361,900 |
26 Feb 2021 | MYR | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.03 (-2.36%) | 3,779,800 |
25 Feb 2021 | MYR | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | 0.0 (0.0%) | 7,541,400 |
24 Feb 2021 | MYR | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | +0.08 (+6.72%) | 10,839,000 |
23 Feb 2021 | MYR | 1.19 | 1.19 | 1.13 | 1.19 | 1.19 | 0.0 (0.0%) | 5,780,300 |
22 Feb 2021 | MYR | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 3,271,700 |
19 Feb 2021 | MYR | 1.2 | 1.25 | 1.18 | 1.25 | 1.25 | +0.02 (+1.63%) | 3,874,200 |
18 Feb 2021 | MYR | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -0.01 (-0.81%) | 8,106,500 |
17 Feb 2021 | MYR | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,875,400 |
16 Feb 2021 | MYR | 1.22 | 1.25 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 4,594,800 |
15 Feb 2021 | MYR | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | +0.04 (+3.39%) | 7,339,300 |
11 Feb 2021 | MYR | 1.12 | 1.18 | 1.1 | 1.18 | 1.18 | +0.05 (+4.42%) | 3,338,000 |
10 Feb 2021 | MYR | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 4,230,700 |
9 Feb 2021 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 3,172,000 |
8 Feb 2021 | MYR | 1.1 | 1.15 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 5,278,400 |
5 Feb 2021 | MYR | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 2,934,200 |
4 Feb 2021 | MYR | 1.1 | 1.15 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 4,590,000 |
3 Feb 2021 | MYR | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 3,992,500 |
2 Feb 2021 | MYR | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 5,322,800 |
29 Jan 2021 | MYR | 1.13 | 1.21 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 16,774,700 |
27 Jan 2021 | MYR | 1.12 | 1.12 | 1.07 | 1.12 | 1.12 | 0.0 (0.0%) | 4,609,500 |
26 Jan 2021 | MYR | 1.12 | 1.13 | 1.07 | 1.12 | 1.12 | +0.01 (+0.90%) | 4,501,300 |
25 Jan 2021 | MYR | 1.05 | 1.11 | 1.03 | 1.11 | 1.11 | +0.05 (+4.72%) | 9,460,500 |