Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 0.87 | 0.885 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 2,937,100 |
1 Mar 2021 | MYR | 0.895 | 0.9 | 0.865 | 0.865 | 0.865 | -0.025 (-2.81%) | 2,277,200 |
26 Feb 2021 | MYR | 0.855 | 0.89 | 0.855 | 0.89 | 0.89 | +0.025 (+2.89%) | 4,496,700 |
25 Feb 2021 | MYR | 0.905 | 0.905 | 0.855 | 0.865 | 0.865 | -0.03 (-3.35%) | 8,711,500 |
24 Feb 2021 | MYR | 0.895 | 0.91 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 6,162,200 |
23 Feb 2021 | MYR | 0.89 | 0.91 | 0.85 | 0.895 | 0.895 | -0.09 (-9.14%) | 22,181,100 |
22 Feb 2021 | MYR | 0.99 | 0.995 | 0.975 | 0.985 | 0.985 | 0.0 (0.0%) | 2,793,700 |
19 Feb 2021 | MYR | 0.985 | 0.99 | 0.975 | 0.985 | 0.985 | 0.0 (0.0%) | 3,129,800 |
18 Feb 2021 | MYR | 1 | 1.01 | 0.98 | 0.985 | 0.985 | -0.01 (-1.01%) | 4,090,700 |
17 Feb 2021 | MYR | 1.01 | 1.04 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 16,429,000 |
16 Feb 2021 | MYR | 0.995 | 1 | 0.995 | 1 | 1 | +0.01 (+1.01%) | 2,724,000 |
15 Feb 2021 | MYR | 0.995 | 1.01 | 0.99 | 0.99 | 0.99 | -0.005 (-0.50%) | 3,131,900 |
11 Feb 2021 | MYR | 0.98 | 0.995 | 0.975 | 0.995 | 0.995 | +0.015 (+1.53%) | 789,000 |
10 Feb 2021 | MYR | 0.985 | 1 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 2,268,300 |
9 Feb 2021 | MYR | 0.995 | 1 | 0.98 | 0.98 | 0.98 | -0.015 (-1.51%) | 3,143,400 |
8 Feb 2021 | MYR | 1.01 | 1.03 | 0.975 | 0.995 | 0.995 | -0.015 (-1.49%) | 5,522,100 |
5 Feb 2021 | MYR | 1.02 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 2,716,600 |
4 Feb 2021 | MYR | 1 | 1.04 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 2,546,400 |
3 Feb 2021 | MYR | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | +0.015 (+1.51%) | 2,506,700 |
2 Feb 2021 | MYR | 1 | 1.01 | 0.98 | 0.995 | 0.995 | +0.005 (+0.51%) | 2,201,100 |
29 Jan 2021 | MYR | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 3,383,500 |
27 Jan 2021 | MYR | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 5,009,000 |
26 Jan 2021 | MYR | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 2,493,500 |
25 Jan 2021 | MYR | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -0.05 (-4.63%) | 2,824,000 |
22 Jan 2021 | MYR | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,267,900 |
21 Jan 2021 | MYR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,202,000 |
20 Jan 2021 | MYR | 1.11 | 1.14 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 3,688,300 |
19 Jan 2021 | MYR | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 4,383,500 |
18 Jan 2021 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 987,700 |
15 Jan 2021 | MYR | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 1,330,000 |