Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 0.2342 | 0.2342 | 0.2244 | 0.2293 | 0.2293 | -0.005 (-2.09%) | 519,470 |
1 Mar 2021 | MYR | 0.2439 | 0.2439 | 0.2244 | 0.2342 | 0.2342 | 0.0 (0.0%) | 316,315 |
26 Feb 2021 | MYR | 0.239 | 0.2488 | 0.2342 | 0.2342 | 0.2342 | -0.01 (-3.98%) | 407,847 |
25 Feb 2021 | MYR | 0.2537 | 0.2537 | 0.239 | 0.2439 | 0.2439 | +0.01 (+4.14%) | 317,852 |
24 Feb 2021 | MYR | 0.2537 | 0.2585 | 0.2293 | 0.2342 | 0.2342 | -0.015 (-5.87%) | 1,412,450 |
23 Feb 2021 | MYR | 0.2439 | 0.2537 | 0.239 | 0.2488 | 0.2488 | +0.01 (+4.10%) | 1,972,202 |
22 Feb 2021 | MYR | 0.2439 | 0.2585 | 0.2342 | 0.239 | 0.239 | -0.01 (-3.94%) | 660,100 |
19 Feb 2021 | MYR | 0.2683 | 0.2683 | 0.2488 | 0.2488 | 0.2488 | -0.015 (-5.54%) | 619,100 |
18 Feb 2021 | MYR | 0.2488 | 0.2732 | 0.2488 | 0.2634 | 0.2634 | +0.019 (+8.00%) | 3,540,350 |
17 Feb 2021 | MYR | 0.2537 | 0.2537 | 0.2439 | 0.2439 | 0.2439 | -0.005 (-1.97%) | 691,362 |
16 Feb 2021 | MYR | 0.2342 | 0.2488 | 0.2342 | 0.2488 | 0.2488 | +0.019 (+8.50%) | 1,697,605 |
15 Feb 2021 | MYR | 0.2195 | 0.2293 | 0.2146 | 0.2293 | 0.2293 | +0.009 (+4.23%) | 475,190 |
11 Feb 2021 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.005 (+2.52%) | 0 |
10 Feb 2021 | MYR | 0.2244 | 0.2244 | 0.2146 | 0.2146 | 0.2146 | 0.0 (0.0%) | 51,762 |
9 Feb 2021 | MYR | 0.2146 | 0.2244 | 0.2146 | 0.2146 | 0.2146 | -0.005 (-2.23%) | 240,260 |
8 Feb 2021 | MYR | 0.2098 | 0.2195 | 0.2098 | 0.2195 | 0.2195 | +0.01 (+4.62%) | 263,835 |
5 Feb 2021 | MYR | 0.2146 | 0.2146 | 0.2 | 0.2098 | 0.2098 | +0.005 (+2.39%) | 107,932 |
4 Feb 2021 | MYR | 0.2098 | 0.2146 | 0.2 | 0.2049 | 0.2049 | -0.01 (-4.52%) | 196,697 |
3 Feb 2021 | MYR | 0.2 | 0.2146 | 0.2 | 0.2146 | 0.2146 | +0.015 (+7.30%) | 297,660 |
2 Feb 2021 | MYR | 0.2 | 0.2 | 0.1951 | 0.2 | 0.2 | 0.0 (0.0%) | 574,512 |
29 Jan 2021 | MYR | 0.2195 | 0.2195 | 0.2 | 0.2 | 0.2 | -0.029 (-12.78%) | 709,607 |
27 Jan 2021 | MYR | 0.2293 | 0.2293 | 0.2195 | 0.2293 | 0.2293 | +0.005 (+2.18%) | 447,822 |
26 Jan 2021 | MYR | 0.2244 | 0.2342 | 0.2244 | 0.2244 | 0.2244 | -0.005 (-2.14%) | 500,610 |
25 Jan 2021 | MYR | 0.2342 | 0.2439 | 0.2293 | 0.2293 | 0.2293 | -0.01 (-4.06%) | 476,625 |
22 Jan 2021 | MYR | 0.2293 | 0.2439 | 0.2293 | 0.239 | 0.239 | +0.01 (+4.23%) | 789,865 |
21 Jan 2021 | MYR | 0.2293 | 0.2439 | 0.2293 | 0.2293 | 0.2293 | 0.0 (0.0%) | 200,695 |
20 Jan 2021 | MYR | 0.2439 | 0.2439 | 0.2293 | 0.2293 | 0.2293 | -0.01 (-4.06%) | 485,952 |
19 Jan 2021 | MYR | 0.2293 | 0.2488 | 0.2293 | 0.239 | 0.239 | +0.01 (+4.23%) | 749,890 |
18 Jan 2021 | MYR | 0.2439 | 0.2537 | 0.2293 | 0.2293 | 0.2293 | -0.019 (-7.84%) | 748,455 |
15 Jan 2021 | MYR | 0.2439 | 0.2537 | 0.2342 | 0.2488 | 0.2488 | +0.005 (+2.01%) | 1,114,892 |