Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2021 | MYR | 0.505 | 0.515 | 0.465 | 0.47 | 0.47 | -0.035 (-6.93%) | 16,912,900 |
26 Feb 2021 | MYR | 0.515 | 0.52 | 0.5 | 0.505 | 0.505 | -0.02 (-3.81%) | 8,862,900 |
25 Feb 2021 | MYR | 0.525 | 0.535 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 5,616,300 |
24 Feb 2021 | MYR | 0.55 | 0.55 | 0.515 | 0.52 | 0.52 | -0.03 (-5.45%) | 13,751,600 |
23 Feb 2021 | MYR | 0.535 | 0.565 | 0.535 | 0.55 | 0.55 | +0.015 (+2.80%) | 8,534,300 |
22 Feb 2021 | MYR | 0.565 | 0.565 | 0.535 | 0.535 | 0.535 | -0.02 (-3.60%) | 10,520,700 |
19 Feb 2021 | MYR | 0.545 | 0.565 | 0.53 | 0.555 | 0.555 | +0.01 (+1.83%) | 10,729,800 |
18 Feb 2021 | MYR | 0.56 | 0.565 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 12,383,600 |
17 Feb 2021 | MYR | 0.595 | 0.6 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 25,563,000 |
16 Feb 2021 | MYR | 0.56 | 0.6 | 0.55 | 0.59 | 0.59 | +0.03 (+5.36%) | 34,142,100 |
15 Feb 2021 | MYR | 0.545 | 0.57 | 0.54 | 0.56 | 0.56 | +0.025 (+4.67%) | 21,821,500 |
11 Feb 2021 | MYR | 0.53 | 0.545 | 0.52 | 0.535 | 0.535 | +0.005 (+0.94%) | 7,615,500 |
10 Feb 2021 | MYR | 0.535 | 0.545 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 6,102,400 |
9 Feb 2021 | MYR | 0.53 | 0.54 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 4,564,600 |
8 Feb 2021 | MYR | 0.555 | 0.56 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 22,510,800 |
5 Feb 2021 | MYR | 0.5 | 0.545 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 37,946,600 |
4 Feb 2021 | MYR | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 8,383,700 |
3 Feb 2021 | MYR | 0.495 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 4,834,400 |
2 Feb 2021 | MYR | 0.5 | 0.515 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 8,731,000 |
29 Jan 2021 | MYR | 0.5 | 0.52 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 12,475,300 |
27 Jan 2021 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 8,922,800 |
26 Jan 2021 | MYR | 0.5 | 0.51 | 0.49 | 0.505 | 0.505 | +0.01 (+2.02%) | 10,198,900 |
25 Jan 2021 | MYR | 0.505 | 0.515 | 0.485 | 0.495 | 0.495 | -0.025 (-4.81%) | 12,055,100 |
22 Jan 2021 | MYR | 0.505 | 0.52 | 0.5 | 0.52 | 0.52 | +0.015 (+2.97%) | 13,639,300 |
21 Jan 2021 | MYR | 0.53 | 0.535 | 0.495 | 0.505 | 0.505 | -0.015 (-2.88%) | 14,539,000 |
20 Jan 2021 | MYR | 0.515 | 0.53 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 8,841,600 |
19 Jan 2021 | MYR | 0.53 | 0.58 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 73,150,300 |
18 Jan 2021 | MYR | 0.51 | 0.53 | 0.5 | 0.525 | 0.525 | +0.015 (+2.94%) | 21,954,300 |
15 Jan 2021 | MYR | 0.5 | 0.515 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 10,835,500 |
14 Jan 2021 | MYR | 0.49 | 0.52 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 32,278,400 |