Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 0.59 | 0.61 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 14,552,800 |
1 Mar 2021 | MYR | 0.635 | 0.64 | 0.59 | 0.59 | 0.59 | -0.045 (-7.09%) | 19,540,200 |
26 Feb 2021 | MYR | 0.64 | 0.7 | 0.61 | 0.635 | 0.635 | -0.06 (-8.63%) | 37,911,600 |
25 Feb 2021 | MYR | 0.64 | 0.715 | 0.625 | 0.695 | 0.695 | +0.075 (+12.10%) | 60,132,700 |
24 Feb 2021 | MYR | 0.59 | 0.635 | 0.585 | 0.62 | 0.62 | +0.035 (+5.98%) | 20,273,700 |
23 Feb 2021 | MYR | 0.58 | 0.61 | 0.58 | 0.585 | 0.585 | +0.01 (+1.74%) | 5,083,800 |
22 Feb 2021 | MYR | 0.615 | 0.625 | 0.57 | 0.575 | 0.575 | -0.025 (-4.17%) | 12,922,600 |
19 Feb 2021 | MYR | 0.58 | 0.625 | 0.565 | 0.6 | 0.6 | +0.02 (+3.45%) | 19,825,400 |
18 Feb 2021 | MYR | 0.625 | 0.63 | 0.565 | 0.58 | 0.58 | -0.04 (-6.45%) | 13,324,100 |
17 Feb 2021 | MYR | 0.605 | 0.645 | 0.58 | 0.62 | 0.62 | +0.015 (+2.48%) | 43,409,100 |
16 Feb 2021 | MYR | 0.565 | 0.61 | 0.565 | 0.605 | 0.605 | +0.045 (+8.04%) | 32,288,100 |
15 Feb 2021 | MYR | 0.545 | 0.57 | 0.545 | 0.56 | 0.56 | +0.025 (+4.67%) | 11,885,300 |
11 Feb 2021 | MYR | 0.545 | 0.55 | 0.525 | 0.535 | 0.535 | -0.01 (-1.83%) | 3,737,900 |
10 Feb 2021 | MYR | 0.515 | 0.565 | 0.515 | 0.545 | 0.545 | +0.04 (+7.92%) | 33,922,500 |
9 Feb 2021 | MYR | 0.505 | 0.515 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 8,527,100 |
8 Feb 2021 | MYR | 0.51 | 0.515 | 0.495 | 0.505 | 0.505 | -0.005 (-0.98%) | 4,687,500 |
5 Feb 2021 | MYR | 0.525 | 0.525 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 5,015,200 |
4 Feb 2021 | MYR | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 17,870,100 |
3 Feb 2021 | MYR | 0.495 | 0.515 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 8,247,400 |
2 Feb 2021 | MYR | 0.525 | 0.535 | 0.495 | 0.5 | 0.5 | -0.025 (-4.76%) | 12,319,400 |
29 Jan 2021 | MYR | 0.545 | 0.55 | 0.52 | 0.525 | 0.525 | -0.025 (-4.55%) | 11,008,200 |
27 Jan 2021 | MYR | 0.555 | 0.575 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 17,032,000 |
26 Jan 2021 | MYR | 0.545 | 0.575 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 15,736,300 |
25 Jan 2021 | MYR | 0.555 | 0.565 | 0.535 | 0.54 | 0.54 | -0.03 (-5.26%) | 11,821,500 |
22 Jan 2021 | MYR | 0.605 | 0.61 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 22,996,600 |
21 Jan 2021 | MYR | 0.55 | 0.6 | 0.54 | 0.59 | 0.59 | +0.05 (+9.26%) | 38,275,000 |
20 Jan 2021 | MYR | 0.53 | 0.56 | 0.525 | 0.54 | 0.54 | +0.005 (+0.93%) | 9,198,900 |
19 Jan 2021 | MYR | 0.56 | 0.57 | 0.53 | 0.535 | 0.535 | -0.025 (-4.46%) | 11,772,800 |
18 Jan 2021 | MYR | 0.585 | 0.605 | 0.555 | 0.56 | 0.56 | -0.03 (-5.08%) | 21,927,000 |
15 Jan 2021 | MYR | 0.6 | 0.605 | 0.58 | 0.59 | 0.59 | -0.005 (-0.84%) | 10,399,900 |