Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2021 | MYR | 1.58 | 1.61 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 2,318,700 |
9 Apr 2021 | MYR | 1.54 | 1.6 | 1.54 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,547,300 |
8 Apr 2021 | MYR | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,631,700 |
7 Apr 2021 | MYR | 1.5 | 1.55 | 1.47 | 1.55 | 1.55 | +0.05 (+3.33%) | 3,200,900 |
6 Apr 2021 | MYR | 1.5 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 638,400 |
5 Apr 2021 | MYR | 1.48 | 1.51 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 881,500 |
2 Apr 2021 | MYR | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 585,900 |
1 Apr 2021 | MYR | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 903,200 |
31 Mar 2021 | MYR | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 437,400 |
30 Mar 2021 | MYR | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 249,100 |
29 Mar 2021 | MYR | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 640,700 |
26 Mar 2021 | MYR | 1.4 | 1.45 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 608,400 |
25 Mar 2021 | MYR | 1.47 | 1.47 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,778,600 |
24 Mar 2021 | MYR | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 419,100 |
23 Mar 2021 | MYR | 1.52 | 1.52 | 1.42 | 1.44 | 1.44 | -0.07 (-4.64%) | 1,051,200 |
22 Mar 2021 | MYR | 1.48 | 1.55 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 1,674,500 |
19 Mar 2021 | MYR | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 416,000 |
18 Mar 2021 | MYR | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,306,300 |
17 Mar 2021 | MYR | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 186,000 |
16 Mar 2021 | MYR | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 713,900 |
15 Mar 2021 | MYR | 1.48 | 1.53 | 1.48 | 1.48 | 1.48 | +0.04 (+2.78%) | 3,918,500 |
12 Mar 2021 | MYR | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | +0.05 (+3.60%) | 2,020,200 |
11 Mar 2021 | MYR | 1.38 | 1.4 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 830,900 |
10 Mar 2021 | MYR | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 623,200 |
9 Mar 2021 | MYR | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 785,600 |
8 Mar 2021 | MYR | 1.37 | 1.4 | 1.37 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,353,000 |
5 Mar 2021 | MYR | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 0.0 (0.0%) | 353,900 |
4 Mar 2021 | MYR | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 655,900 |
3 Mar 2021 | MYR | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 804,600 |
2 Mar 2021 | MYR | 1.33 | 1.35 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,552,800 |