Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | MYR | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 18,000 |
2 Mar 2021 | MYR | 1 | 1.01 | 1 | 1 | 1 | +0.005 (+0.50%) | 34,000 |
1 Mar 2021 | MYR | 1.01 | 1.05 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 93,800 |
26 Feb 2021 | MYR | 1.05 | 1.1 | 0.995 | 1 | 1 | -0.07 (-6.54%) | 185,300 |
25 Feb 2021 | MYR | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 22,000 |
24 Feb 2021 | MYR | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | -0.01 (-0.89%) | 86,900 |
23 Feb 2021 | MYR | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | +0.05 (+4.67%) | 71,700 |
22 Feb 2021 | MYR | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -0.09 (-7.76%) | 95,600 |
19 Feb 2021 | MYR | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 71,600 |
18 Feb 2021 | MYR | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 83,500 |
17 Feb 2021 | MYR | 1.14 | 1.22 | 1.11 | 1.17 | 1.17 | +0.07 (+6.36%) | 314,600 |
16 Feb 2021 | MYR | 1.13 | 1.16 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 64,800 |
15 Feb 2021 | MYR | 1.17 | 1.17 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 55,900 |
11 Feb 2021 | MYR | 1.15 | 1.15 | 1.08 | 1.14 | 1.14 | -0.02 (-1.72%) | 84,500 |
10 Feb 2021 | MYR | 1.18 | 1.18 | 1.08 | 1.16 | 1.16 | 0.0 (0.0%) | 36,800 |
9 Feb 2021 | MYR | 1.2 | 1.2 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 42,000 |
8 Feb 2021 | MYR | 1.2 | 1.22 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 95,000 |
5 Feb 2021 | MYR | 1.12 | 1.23 | 1.11 | 1.19 | 1.19 | +0.06 (+5.31%) | 431,600 |
4 Feb 2021 | MYR | 1.03 | 1.17 | 1.03 | 1.13 | 1.13 | +0.11 (+10.78%) | 177,800 |
3 Feb 2021 | MYR | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 45,100 |
2 Feb 2021 | MYR | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | +0.04 (+3.92%) | 202,500 |
29 Jan 2021 | MYR | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 32,900 |
27 Jan 2021 | MYR | 1.01 | 1.06 | 1 | 1.06 | 1.06 | +0.04 (+3.92%) | 14,200 |
26 Jan 2021 | MYR | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 99,900 |
25 Jan 2021 | MYR | 1.11 | 1.11 | 1.02 | 1.04 | 1.04 | -0.12 (-10.34%) | 128,200 |
22 Jan 2021 | MYR | 1.15 | 1.16 | 1.1 | 1.16 | 1.16 | +0.01 (+0.87%) | 86,200 |
21 Jan 2021 | MYR | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 219,500 |
20 Jan 2021 | MYR | 1.21 | 1.27 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 442,400 |
19 Jan 2021 | MYR | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 146,600 |
18 Jan 2021 | MYR | 1.2 | 1.28 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 987,800 |