Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2021 | MYR | 0.705 | 0.725 | 0.665 | 0.685 | 0.685 | -0.055 (-7.43%) | 11,131,500 |
25 Feb 2021 | MYR | 0.725 | 0.745 | 0.705 | 0.74 | 0.74 | +0.04 (+5.71%) | 17,483,700 |
24 Feb 2021 | MYR | 0.665 | 0.715 | 0.66 | 0.7 | 0.7 | +0.04 (+6.06%) | 19,765,200 |
23 Feb 2021 | MYR | 0.655 | 0.67 | 0.65 | 0.66 | 0.66 | +0.015 (+2.33%) | 2,162,900 |
22 Feb 2021 | MYR | 0.67 | 0.69 | 0.64 | 0.645 | 0.645 | -0.02 (-3.01%) | 5,545,800 |
19 Feb 2021 | MYR | 0.655 | 0.68 | 0.65 | 0.665 | 0.665 | +0.01 (+1.53%) | 4,169,400 |
18 Feb 2021 | MYR | 0.69 | 0.69 | 0.65 | 0.655 | 0.655 | -0.025 (-3.68%) | 5,856,300 |
17 Feb 2021 | MYR | 0.685 | 0.7 | 0.645 | 0.68 | 0.68 | -0.005 (-0.73%) | 10,046,100 |
16 Feb 2021 | MYR | 0.655 | 0.685 | 0.655 | 0.685 | 0.685 | +0.03 (+4.58%) | 8,482,900 |
15 Feb 2021 | MYR | 0.64 | 0.66 | 0.63 | 0.655 | 0.655 | +0.02 (+3.15%) | 7,871,700 |
11 Feb 2021 | MYR | 0.63 | 0.635 | 0.62 | 0.635 | 0.635 | +0.015 (+2.42%) | 2,678,800 |
10 Feb 2021 | MYR | 0.61 | 0.635 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 5,994,900 |
9 Feb 2021 | MYR | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 8,897,600 |
8 Feb 2021 | MYR | 0.585 | 0.615 | 0.585 | 0.61 | 0.61 | +0.03 (+5.17%) | 8,180,400 |
5 Feb 2021 | MYR | 0.575 | 0.58 | 0.565 | 0.58 | 0.58 | +0.01 (+1.75%) | 3,157,000 |
4 Feb 2021 | MYR | 0.56 | 0.575 | 0.555 | 0.57 | 0.57 | +0.015 (+2.70%) | 5,567,600 |
3 Feb 2021 | MYR | 0.54 | 0.57 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 2,913,400 |
2 Feb 2021 | MYR | 0.565 | 0.575 | 0.54 | 0.545 | 0.545 | -0.02 (-3.54%) | 3,833,200 |
29 Jan 2021 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 4,153,600 |
27 Jan 2021 | MYR | 0.57 | 0.585 | 0.565 | 0.575 | 0.575 | +0.005 (+0.88%) | 5,838,400 |
26 Jan 2021 | MYR | 0.57 | 0.595 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 4,890,100 |
25 Jan 2021 | MYR | 0.595 | 0.595 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 4,817,100 |
22 Jan 2021 | MYR | 0.615 | 0.625 | 0.59 | 0.6 | 0.6 | -0.005 (-0.83%) | 5,184,000 |
21 Jan 2021 | MYR | 0.6 | 0.62 | 0.585 | 0.605 | 0.605 | +0.015 (+2.54%) | 11,147,700 |
20 Jan 2021 | MYR | 0.575 | 0.62 | 0.575 | 0.59 | 0.59 | +0.01 (+1.72%) | 8,909,900 |
19 Jan 2021 | MYR | 0.59 | 0.6 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 4,189,900 |
18 Jan 2021 | MYR | 0.635 | 0.645 | 0.585 | 0.59 | 0.59 | -0.055 (-8.53%) | 16,346,800 |
15 Jan 2021 | MYR | 0.675 | 0.685 | 0.625 | 0.645 | 0.645 | -0.035 (-5.15%) | 12,755,500 |
14 Jan 2021 | MYR | 0.655 | 0.705 | 0.655 | 0.68 | 0.68 | +0.03 (+4.62%) | 24,229,400 |
13 Jan 2021 | MYR | 0.67 | 0.69 | 0.61 | 0.65 | 0.65 | -0.015 (-2.26%) | 22,467,600 |