Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2021 | MYR | 0.665 | 0.68 | 0.66 | 0.66 | 0.66 | +0.015 (+2.33%) | 1,022,900 |
5 Mar 2021 | MYR | 0.64 | 0.655 | 0.635 | 0.645 | 0.645 | +0.02 (+3.20%) | 448,300 |
4 Mar 2021 | MYR | 0.62 | 0.63 | 0.62 | 0.625 | 0.625 | +0.01 (+1.63%) | 173,800 |
3 Mar 2021 | MYR | 0.605 | 0.625 | 0.605 | 0.615 | 0.615 | +0.01 (+1.65%) | 349,300 |
2 Mar 2021 | MYR | 0.655 | 0.655 | 0.6 | 0.605 | 0.605 | -0.05 (-7.63%) | 663,400 |
1 Mar 2021 | MYR | 0.65 | 0.655 | 0.645 | 0.655 | 0.655 | 0.0 (0.0%) | 363,700 |
26 Feb 2021 | MYR | 0.67 | 0.67 | 0.645 | 0.655 | 0.655 | -0.015 (-2.24%) | 906,400 |
25 Feb 2021 | MYR | 0.675 | 0.675 | 0.66 | 0.67 | 0.67 | +0.02 (+3.08%) | 499,900 |
24 Feb 2021 | MYR | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 714,100 |
23 Feb 2021 | MYR | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | +0.005 (+0.76%) | 693,600 |
22 Feb 2021 | MYR | 0.675 | 0.675 | 0.65 | 0.655 | 0.655 | -0.02 (-2.96%) | 1,494,800 |
19 Feb 2021 | MYR | 0.69 | 0.69 | 0.66 | 0.675 | 0.675 | -0.025 (-3.57%) | 1,281,800 |
18 Feb 2021 | MYR | 0.675 | 0.715 | 0.675 | 0.7 | 0.7 | +0.03 (+4.48%) | 4,617,600 |
17 Feb 2021 | MYR | 0.66 | 0.67 | 0.645 | 0.67 | 0.67 | +0.015 (+2.29%) | 1,421,600 |
16 Feb 2021 | MYR | 0.635 | 0.66 | 0.635 | 0.655 | 0.655 | +0.02 (+3.15%) | 2,260,100 |
15 Feb 2021 | MYR | 0.635 | 0.635 | 0.625 | 0.635 | 0.635 | +0.02 (+3.25%) | 903,300 |
11 Feb 2021 | MYR | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 88,700 |
10 Feb 2021 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 246,900 |
9 Feb 2021 | MYR | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 745,800 |
8 Feb 2021 | MYR | 0.62 | 0.625 | 0.61 | 0.625 | 0.625 | +0.015 (+2.46%) | 582,900 |
5 Feb 2021 | MYR | 0.605 | 0.615 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 474,900 |
4 Feb 2021 | MYR | 0.59 | 0.6 | 0.585 | 0.6 | 0.6 | +0.01 (+1.69%) | 210,800 |
3 Feb 2021 | MYR | 0.58 | 0.59 | 0.575 | 0.59 | 0.59 | +0.02 (+3.51%) | 366,400 |
2 Feb 2021 | MYR | 0.56 | 0.575 | 0.56 | 0.57 | 0.57 | +0.02 (+3.64%) | 73,000 |
29 Jan 2021 | MYR | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 220,900 |
27 Jan 2021 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 123,300 |
26 Jan 2021 | MYR | 0.565 | 0.57 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 290,200 |
25 Jan 2021 | MYR | 0.57 | 0.57 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 455,600 |
22 Jan 2021 | MYR | 0.575 | 0.58 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 209,700 |
21 Jan 2021 | MYR | 0.585 | 0.585 | 0.575 | 0.585 | 0.585 | -0.005 (-0.85%) | 483,500 |