Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | MYR | 1.73 | 1.73 | 1.6 | 1.62 | 1.62 | -0.09 (-5.26%) | 14,495,400 |
12 Apr 2021 | MYR | 1.67 | 1.81 | 1.66 | 1.71 | 1.71 | +0.07 (+4.27%) | 32,550,200 |
9 Apr 2021 | MYR | 1.8 | 1.83 | 1.64 | 1.64 | 1.64 | -0.15 (-8.38%) | 43,770,100 |
8 Apr 2021 | MYR | 1.43 | 1.82 | 1.43 | 1.79 | 1.79 | +0.39 (+27.86%) | 89,824,100 |
7 Apr 2021 | MYR | 1.32 | 1.41 | 1.32 | 1.4 | 1.4 | +0.08 (+6.06%) | 10,371,400 |
6 Apr 2021 | MYR | 1.27 | 1.35 | 1.26 | 1.32 | 1.32 | +0.06 (+4.76%) | 7,447,600 |
5 Apr 2021 | MYR | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 2,086,700 |
2 Apr 2021 | MYR | 1.29 | 1.35 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 6,429,000 |
1 Apr 2021 | MYR | 1.28 | 1.33 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 5,796,000 |
31 Mar 2021 | MYR | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -0.04 (-3.05%) | 5,419,000 |
30 Mar 2021 | MYR | 1.36 | 1.36 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 6,560,700 |
29 Mar 2021 | MYR | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 5,693,200 |
26 Mar 2021 | MYR | 1.42 | 1.44 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 4,113,900 |
25 Mar 2021 | MYR | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 4,248,800 |
24 Mar 2021 | MYR | 1.41 | 1.44 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 3,587,900 |
23 Mar 2021 | MYR | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 4,736,600 |
22 Mar 2021 | MYR | 1.46 | 1.5 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 6,636,400 |
19 Mar 2021 | MYR | 1.49 | 1.52 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 7,218,300 |
18 Mar 2021 | MYR | 1.53 | 1.57 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 8,001,600 |
17 Mar 2021 | MYR | 1.47 | 1.57 | 1.43 | 1.54 | 1.54 | +0.1 (+6.94%) | 12,827,200 |
16 Mar 2021 | MYR | 1.45 | 1.52 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 6,746,800 |
15 Mar 2021 | MYR | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 6,344,600 |
12 Mar 2021 | MYR | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 5,591,800 |
11 Mar 2021 | MYR | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 5,467,600 |
10 Mar 2021 | MYR | 1.56 | 1.63 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 12,154,700 |
9 Mar 2021 | MYR | 1.57 | 1.62 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 11,829,900 |
8 Mar 2021 | MYR | 1.7 | 1.72 | 1.54 | 1.57 | 1.57 | -0.12 (-7.10%) | 10,083,200 |
5 Mar 2021 | MYR | 1.6 | 1.73 | 1.59 | 1.69 | 1.69 | +0.05 (+3.05%) | 12,270,100 |
4 Mar 2021 | MYR | 1.78 | 1.79 | 1.6 | 1.64 | 1.64 | -0.15 (-8.38%) | 17,340,200 |
3 Mar 2021 | MYR | 1.55 | 1.85 | 1.53 | 1.79 | 1.79 | +0.28 (+18.54%) | 41,041,500 |