Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2021 | MYR | 0.805 | 0.815 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 561,900 |
26 Feb 2021 | MYR | 0.815 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 652,200 |
25 Feb 2021 | MYR | 0.815 | 0.83 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 1,270,000 |
24 Feb 2021 | MYR | 0.835 | 0.835 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 850,800 |
23 Feb 2021 | MYR | 0.825 | 0.86 | 0.825 | 0.83 | 0.83 | +0.015 (+1.84%) | 2,962,700 |
22 Feb 2021 | MYR | 0.81 | 0.82 | 0.805 | 0.815 | 0.815 | +0.01 (+1.24%) | 736,200 |
19 Feb 2021 | MYR | 0.815 | 0.815 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 957,200 |
18 Feb 2021 | MYR | 0.815 | 0.82 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 721,700 |
17 Feb 2021 | MYR | 0.82 | 0.825 | 0.815 | 0.82 | 0.82 | -0.005 (-0.61%) | 577,000 |
16 Feb 2021 | MYR | 0.825 | 0.83 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 794,100 |
15 Feb 2021 | MYR | 0.825 | 0.825 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 992,800 |
11 Feb 2021 | MYR | 0.825 | 0.825 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 353,200 |
10 Feb 2021 | MYR | 0.84 | 0.84 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 332,200 |
9 Feb 2021 | MYR | 0.83 | 0.84 | 0.825 | 0.835 | 0.835 | +0.025 (+3.09%) | 1,642,500 |
8 Feb 2021 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.005 (-0.61%) | 695,300 |
5 Feb 2021 | MYR | 0.81 | 0.82 | 0.805 | 0.815 | 0.815 | 0.0 (0.0%) | 1,259,300 |
4 Feb 2021 | MYR | 0.815 | 0.82 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 736,000 |
3 Feb 2021 | MYR | 0.815 | 0.825 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 763,000 |
2 Feb 2021 | MYR | 0.825 | 0.84 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 1,849,000 |
29 Jan 2021 | MYR | 0.83 | 0.83 | 0.815 | 0.82 | 0.82 | -0.005 (-0.61%) | 1,118,600 |
27 Jan 2021 | MYR | 0.825 | 0.83 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 867,000 |
26 Jan 2021 | MYR | 0.835 | 0.85 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 815,600 |
25 Jan 2021 | MYR | 0.845 | 0.845 | 0.825 | 0.825 | 0.825 | -0.02 (-2.37%) | 1,482,500 |
22 Jan 2021 | MYR | 0.86 | 0.865 | 0.845 | 0.845 | 0.845 | -0.02 (-2.31%) | 1,046,800 |
21 Jan 2021 | MYR | 0.885 | 0.9 | 0.855 | 0.865 | 0.865 | -0.005 (-0.57%) | 3,809,900 |
20 Jan 2021 | MYR | 0.85 | 0.885 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 3,129,300 |
19 Jan 2021 | MYR | 0.86 | 0.86 | 0.845 | 0.85 | 0.85 | -0.005 (-0.58%) | 1,014,000 |
18 Jan 2021 | MYR | 0.83 | 0.86 | 0.81 | 0.855 | 0.855 | +0.015 (+1.79%) | 2,270,000 |
15 Jan 2021 | MYR | 0.835 | 0.855 | 0.835 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,206,800 |
14 Jan 2021 | MYR | 0.835 | 0.84 | 0.815 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,177,800 |