Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 0.66 | 0.665 | 0.615 | 0.63 | 0.63 | -0.025 (-3.82%) | 5,171,800 |
1 Mar 2021 | MYR | 0.71 | 0.715 | 0.65 | 0.655 | 0.655 | -0.04 (-5.76%) | 5,285,800 |
26 Feb 2021 | MYR | 0.71 | 0.725 | 0.69 | 0.695 | 0.695 | -0.035 (-4.79%) | 3,688,600 |
25 Feb 2021 | MYR | 0.735 | 0.745 | 0.72 | 0.73 | 0.73 | -0.005 (-0.68%) | 9,232,800 |
24 Feb 2021 | MYR | 0.765 | 0.77 | 0.705 | 0.735 | 0.735 | +0.005 (+0.68%) | 19,362,800 |
23 Feb 2021 | MYR | 0.755 | 0.76 | 0.695 | 0.73 | 0.73 | -0.025 (-3.31%) | 10,587,600 |
22 Feb 2021 | MYR | 0.71 | 0.765 | 0.71 | 0.755 | 0.755 | +0.055 (+7.86%) | 10,602,600 |
19 Feb 2021 | MYR | 0.71 | 0.71 | 0.685 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,402,800 |
18 Feb 2021 | MYR | 0.725 | 0.735 | 0.705 | 0.71 | 0.71 | -0.01 (-1.39%) | 3,574,000 |
17 Feb 2021 | MYR | 0.7 | 0.725 | 0.7 | 0.72 | 0.72 | +0.025 (+3.60%) | 4,095,200 |
16 Feb 2021 | MYR | 0.7 | 0.72 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 3,943,200 |
15 Feb 2021 | MYR | 0.665 | 0.705 | 0.665 | 0.695 | 0.695 | +0.03 (+4.51%) | 16,437,200 |
11 Feb 2021 | MYR | 0.66 | 0.665 | 0.655 | 0.665 | 0.665 | +0.01 (+1.53%) | 273,400 |
10 Feb 2021 | MYR | 0.65 | 0.66 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 462,000 |
9 Feb 2021 | MYR | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.025 (-3.70%) | 1,865,200 |
8 Feb 2021 | MYR | 0.68 | 0.685 | 0.65 | 0.675 | 0.675 | 0.0 (0.0%) | 2,296,200 |
5 Feb 2021 | MYR | 0.65 | 0.68 | 0.64 | 0.675 | 0.675 | +0.025 (+3.85%) | 3,937,200 |
4 Feb 2021 | MYR | 0.66 | 0.665 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 1,954,600 |
3 Feb 2021 | MYR | 0.605 | 0.665 | 0.6 | 0.65 | 0.65 | +0.035 (+5.69%) | 6,480,200 |
2 Feb 2021 | MYR | 0.62 | 0.625 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 2,821,600 |
29 Jan 2021 | MYR | 0.61 | 0.625 | 0.605 | 0.62 | 0.62 | +0.005 (+0.81%) | 1,110,800 |
27 Jan 2021 | MYR | 0.595 | 0.625 | 0.59 | 0.615 | 0.615 | +0.02 (+3.36%) | 2,031,600 |
26 Jan 2021 | MYR | 0.615 | 0.635 | 0.59 | 0.595 | 0.595 | -0.02 (-3.25%) | 6,293,800 |
25 Jan 2021 | MYR | 0.65 | 0.65 | 0.605 | 0.615 | 0.615 | -0.04 (-6.11%) | 3,770,600 |
22 Jan 2021 | MYR | 0.65 | 0.665 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 1,394,400 |
21 Jan 2021 | MYR | 0.68 | 0.7 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 6,507,800 |
20 Jan 2021 | MYR | 0.625 | 0.67 | 0.625 | 0.67 | 0.67 | +0.045 (+7.20%) | 4,880,000 |
19 Jan 2021 | MYR | 0.68 | 0.68 | 0.625 | 0.625 | 0.625 | -0.05 (-7.41%) | 6,477,000 |
18 Jan 2021 | MYR | 0.67 | 0.705 | 0.64 | 0.675 | 0.675 | +0.01 (+1.50%) | 14,155,400 |
15 Jan 2021 | MYR | 0.59 | 0.67 | 0.585 | 0.665 | 0.665 | +0.08 (+13.68%) | 28,093,400 |