Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2021 | MYR | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,064,100 |
9 Apr 2021 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 1,089,700 |
8 Apr 2021 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 801,200 |
7 Apr 2021 | MYR | 0.465 | 0.495 | 0.46 | 0.485 | 0.485 | +0.02 (+4.30%) | 5,352,000 |
6 Apr 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 542,700 |
5 Apr 2021 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 898,100 |
2 Apr 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 796,400 |
1 Apr 2021 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,268,700 |
31 Mar 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,129,000 |
30 Mar 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 917,000 |
29 Mar 2021 | MYR | 0.47 | 0.485 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,650,700 |
26 Mar 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,303,400 |
25 Mar 2021 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 771,500 |
24 Mar 2021 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,005,900 |
23 Mar 2021 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,388,100 |
22 Mar 2021 | MYR | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,361,200 |
19 Mar 2021 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,103,900 |
18 Mar 2021 | MYR | 0.475 | 0.495 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 1,622,600 |
17 Mar 2021 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,024,300 |
16 Mar 2021 | MYR | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 2,121,600 |
15 Mar 2021 | MYR | 0.505 | 0.51 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 2,647,100 |
12 Mar 2021 | MYR | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 2,969,800 |
11 Mar 2021 | MYR | 0.465 | 0.51 | 0.465 | 0.51 | 0.51 | +0.045 (+9.68%) | 7,289,400 |
10 Mar 2021 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 3,510,800 |
9 Mar 2021 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 3,601,100 |
8 Mar 2021 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 3,870,900 |
5 Mar 2021 | MYR | 0.455 | 0.47 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 3,682,600 |
4 Mar 2021 | MYR | 0.465 | 0.47 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 3,894,300 |
3 Mar 2021 | MYR | 0.48 | 0.485 | 0.45 | 0.465 | 0.465 | -0.015 (-3.12%) | 8,387,800 |
2 Mar 2021 | MYR | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 5,164,900 |