Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2021 | MYR | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 1,177,900 |
26 Feb 2021 | MYR | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 2,024,400 |
25 Feb 2021 | MYR | 1.38 | 1.44 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 3,912,600 |
24 Feb 2021 | MYR | 1.4 | 1.41 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 2,842,200 |
23 Feb 2021 | MYR | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | +0.05 (+3.76%) | 6,300,700 |
22 Feb 2021 | MYR | 1.34 | 1.35 | 1.27 | 1.33 | 1.33 | +0.03 (+2.31%) | 2,019,000 |
19 Feb 2021 | MYR | 1.31 | 1.32 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,070,900 |
18 Feb 2021 | MYR | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 1,038,200 |
17 Feb 2021 | MYR | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | +0.04 (+3.13%) | 2,662,800 |
16 Feb 2021 | MYR | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,068,600 |
15 Feb 2021 | MYR | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | +0.03 (+2.44%) | 960,600 |
11 Feb 2021 | MYR | 1.26 | 1.26 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 284,600 |
10 Feb 2021 | MYR | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 2,293,300 |
9 Feb 2021 | MYR | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 585,800 |
8 Feb 2021 | MYR | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 298,200 |
5 Feb 2021 | MYR | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 421,200 |
4 Feb 2021 | MYR | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | +0.07 (+6.03%) | 877,000 |
3 Feb 2021 | MYR | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 608,800 |
2 Feb 2021 | MYR | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -0.06 (-5.04%) | 1,502,500 |
29 Jan 2021 | MYR | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 566,600 |
27 Jan 2021 | MYR | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 538,000 |
26 Jan 2021 | MYR | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 450,200 |
25 Jan 2021 | MYR | 1.28 | 1.3 | 1.17 | 1.2 | 1.2 | -0.06 (-4.76%) | 2,173,100 |
22 Jan 2021 | MYR | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 607,800 |
21 Jan 2021 | MYR | 1.28 | 1.32 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 1,724,300 |
20 Jan 2021 | MYR | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 349,700 |
19 Jan 2021 | MYR | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 504,600 |
18 Jan 2021 | MYR | 1.29 | 1.31 | 1.24 | 1.27 | 1.27 | -0.02 (-1.55%) | 735,100 |
15 Jan 2021 | MYR | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 643,800 |
14 Jan 2021 | MYR | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,984,500 |