Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 1.61 | 1.71 | 1.5 | 1.51 | 1.51 | -0.1 (-6.21%) | 17,938,100 |
1 Mar 2021 | MYR | 1.78 | 1.78 | 1.58 | 1.61 | 1.61 | -0.21 (-11.54%) | 15,221,500 |
26 Feb 2021 | MYR | 1.85 | 1.92 | 1.81 | 1.82 | 1.82 | -0.05 (-2.67%) | 5,231,400 |
25 Feb 2021 | MYR | 1.86 | 1.91 | 1.76 | 1.87 | 1.87 | +0.02 (+1.08%) | 13,271,000 |
24 Feb 2021 | MYR | 1.92 | 1.94 | 1.8 | 1.85 | 1.85 | -0.06 (-3.14%) | 10,945,000 |
23 Feb 2021 | MYR | 1.94 | 2.05 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 6,108,100 |
22 Feb 2021 | MYR | 2.04 | 2.04 | 1.91 | 1.94 | 1.94 | -0.1 (-4.90%) | 10,960,900 |
19 Feb 2021 | MYR | 2.09 | 2.11 | 2.03 | 2.04 | 2.04 | -0.05 (-2.39%) | 4,557,800 |
18 Feb 2021 | MYR | 2.19 | 2.2 | 2.08 | 2.09 | 2.09 | -0.08 (-3.69%) | 5,886,500 |
17 Feb 2021 | MYR | 2.1 | 2.25 | 2.1 | 2.17 | 2.17 | +0.09 (+4.33%) | 10,531,900 |
16 Feb 2021 | MYR | 2.13 | 2.14 | 2.04 | 2.08 | 2.08 | -0.05 (-2.35%) | 6,358,700 |
15 Feb 2021 | MYR | 2.21 | 2.23 | 2.12 | 2.13 | 2.13 | -0.07 (-3.18%) | 4,930,600 |
11 Feb 2021 | MYR | 2.22 | 2.24 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 2,168,400 |
10 Feb 2021 | MYR | 2.22 | 2.26 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 4,165,300 |
9 Feb 2021 | MYR | 2.24 | 2.32 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 5,775,200 |
8 Feb 2021 | MYR | 2.35 | 2.35 | 2.22 | 2.24 | 2.24 | -0.11 (-4.68%) | 7,345,900 |
5 Feb 2021 | MYR | 2.41 | 2.41 | 2.35 | 2.35 | 2.35 | -0.04 (-1.67%) | 4,278,600 |
4 Feb 2021 | MYR | 2.4 | 2.45 | 2.38 | 2.39 | 2.39 | -0.03 (-1.24%) | 6,715,300 |
3 Feb 2021 | MYR | 2.45 | 2.49 | 2.41 | 2.42 | 2.42 | -0.11 (-4.35%) | 7,324,700 |
2 Feb 2021 | MYR | 2.46 | 2.54 | 2.42 | 2.53 | 2.53 | +0.07 (+2.85%) | 10,798,700 |
29 Jan 2021 | MYR | 2.6 | 2.62 | 2.46 | 2.46 | 2.46 | +0.03 (+1.23%) | 17,031,200 |
27 Jan 2021 | MYR | 2.45 | 2.5 | 2.39 | 2.43 | 2.43 | -0.02 (-0.82%) | 8,285,400 |
26 Jan 2021 | MYR | 2.58 | 2.6 | 2.44 | 2.45 | 2.45 | -0.18 (-6.84%) | 17,713,700 |
25 Jan 2021 | MYR | 2.53 | 2.65 | 2.48 | 2.63 | 2.63 | +0.16 (+6.48%) | 33,428,600 |
22 Jan 2021 | MYR | 2.37 | 2.6 | 2.36 | 2.47 | 2.47 | +0.13 (+5.56%) | 46,861,000 |
21 Jan 2021 | MYR | 2.41 | 2.44 | 2.31 | 2.34 | 2.34 | -0.06 (-2.50%) | 7,966,000 |
20 Jan 2021 | MYR | 2.42 | 2.51 | 2.33 | 2.4 | 2.4 | -0.01 (-0.41%) | 11,892,800 |
19 Jan 2021 | MYR | 2.53 | 2.58 | 2.39 | 2.41 | 2.41 | -0.12 (-4.74%) | 13,566,600 |
18 Jan 2021 | MYR | 2.6 | 2.64 | 2.52 | 2.53 | 2.53 | -0.04 (-1.56%) | 12,292,800 |
15 Jan 2021 | MYR | 2.53 | 2.72 | 2.5 | 2.57 | 2.57 | +0.04 (+1.58%) | 26,637,500 |