Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | MYR | 0.5 | 0.505 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 12,151,600 |
23 Apr 2021 | MYR | 0.475 | 0.5 | 0.47 | 0.495 | 0.495 | +0.035 (+7.61%) | 21,175,400 |
22 Apr 2021 | MYR | 0.45 | 0.46 | 0.445 | 0.46 | 0.46 | +0.01 (+2.22%) | 3,278,300 |
21 Apr 2021 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,806,500 |
20 Apr 2021 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,281,000 |
19 Apr 2021 | MYR | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 1,257,100 |
16 Apr 2021 | MYR | 0.455 | 0.465 | 0.445 | 0.465 | 0.465 | +0.01 (+2.20%) | 3,351,700 |
15 Apr 2021 | MYR | 0.47 | 0.475 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 4,650,700 |
14 Apr 2021 | MYR | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 3,733,100 |
13 Apr 2021 | MYR | 0.455 | 0.47 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 4,750,200 |
12 Apr 2021 | MYR | 0.46 | 0.47 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 3,563,000 |
9 Apr 2021 | MYR | 0.45 | 0.475 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 5,900,100 |
8 Apr 2021 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,873,600 |
7 Apr 2021 | MYR | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 4,259,400 |
6 Apr 2021 | MYR | 0.475 | 0.48 | 0.445 | 0.445 | 0.445 | -0.03 (-6.32%) | 9,675,600 |
5 Apr 2021 | MYR | 0.49 | 0.495 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 7,242,800 |
2 Apr 2021 | MYR | 0.49 | 0.495 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 6,321,300 |
1 Apr 2021 | MYR | 0.475 | 0.5 | 0.475 | 0.49 | 0.49 | +0.02 (+4.26%) | 15,586,600 |
31 Mar 2021 | MYR | 0.48 | 0.485 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 7,258,300 |
30 Mar 2021 | MYR | 0.48 | 0.505 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 29,747,100 |
29 Mar 2021 | MYR | 0.44 | 0.48 | 0.43 | 0.48 | 0.48 | +0.04 (+9.09%) | 31,442,800 |
26 Mar 2021 | MYR | 0.42 | 0.45 | 0.415 | 0.44 | 0.44 | +0.025 (+6.02%) | 8,215,700 |
25 Mar 2021 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 2,457,000 |
24 Mar 2021 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,426,100 |
23 Mar 2021 | MYR | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 3,490,700 |
22 Mar 2021 | MYR | 0.43 | 0.44 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 2,141,500 |
19 Mar 2021 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 3,872,500 |
18 Mar 2021 | MYR | 0.45 | 0.45 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 7,104,400 |
17 Mar 2021 | MYR | 0.42 | 0.445 | 0.42 | 0.445 | 0.445 | +0.03 (+7.23%) | 11,678,500 |
16 Mar 2021 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,680,100 |