Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2021 | MYR | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,065,700 |
28 Apr 2021 | MYR | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 288,800 |
27 Apr 2021 | MYR | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 813,100 |
26 Apr 2021 | MYR | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 304,200 |
23 Apr 2021 | MYR | 1.33 | 1.34 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 807,500 |
22 Apr 2021 | MYR | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 624,300 |
21 Apr 2021 | MYR | 1.33 | 1.34 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 365,300 |
20 Apr 2021 | MYR | 1.34 | 1.36 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 598,000 |
19 Apr 2021 | MYR | 1.39 | 1.39 | 1.28 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,385,900 |
16 Apr 2021 | MYR | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 515,500 |
15 Apr 2021 | MYR | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -0.07 (-4.96%) | 1,532,900 |
14 Apr 2021 | MYR | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 389,400 |
13 Apr 2021 | MYR | 1.42 | 1.44 | 1.38 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,077,900 |
12 Apr 2021 | MYR | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 1,034,700 |
9 Apr 2021 | MYR | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 600,200 |
8 Apr 2021 | MYR | 1.42 | 1.48 | 1.4 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,836,800 |
7 Apr 2021 | MYR | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 832,400 |
6 Apr 2021 | MYR | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 1,475,000 |
5 Apr 2021 | MYR | 1.5 | 1.5 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 578,000 |
2 Apr 2021 | MYR | 1.49 | 1.52 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 2,022,400 |
1 Apr 2021 | MYR | 1.41 | 1.54 | 1.41 | 1.48 | 1.48 | +0.09 (+6.47%) | 8,089,600 |
31 Mar 2021 | MYR | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 693,400 |
30 Mar 2021 | MYR | 1.4 | 1.43 | 1.37 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,203,600 |
29 Mar 2021 | MYR | 1.45 | 1.46 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 713,300 |
26 Mar 2021 | MYR | 1.42 | 1.48 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,321,500 |
25 Mar 2021 | MYR | 1.37 | 1.5 | 1.37 | 1.41 | 1.41 | +0.05 (+3.68%) | 4,887,800 |
24 Mar 2021 | MYR | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -0.03 (-2.16%) | 1,054,400 |
23 Mar 2021 | MYR | 1.36 | 1.4 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,543,500 |
22 Mar 2021 | MYR | 1.44 | 1.44 | 1.35 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,998,800 |
19 Mar 2021 | MYR | 1.31 | 1.56 | 1.31 | 1.41 | 1.41 | +0.11 (+8.46%) | 8,631,600 |