Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2021 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 1,602,600 |
31 Mar 2021 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 912,700 |
30 Mar 2021 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 1,388,400 |
29 Mar 2021 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,656,300 |
26 Mar 2021 | MYR | 0.435 | 0.45 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 3,146,600 |
25 Mar 2021 | MYR | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 1,409,500 |
24 Mar 2021 | MYR | 0.42 | 0.435 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 2,041,300 |
23 Mar 2021 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,559,500 |
22 Mar 2021 | MYR | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 3,296,100 |
19 Mar 2021 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 6,420,700 |
18 Mar 2021 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 4,841,600 |
17 Mar 2021 | MYR | 0.475 | 0.48 | 0.455 | 0.46 | 0.46 | -0.02 (-4.17%) | 2,252,800 |
16 Mar 2021 | MYR | 0.49 | 0.505 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 15,223,400 |
15 Mar 2021 | MYR | 0.455 | 0.485 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 6,992,700 |
12 Mar 2021 | MYR | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,743,000 |
11 Mar 2021 | MYR | 0.465 | 0.47 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 3,245,500 |
10 Mar 2021 | MYR | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 3,613,100 |
9 Mar 2021 | MYR | 0.44 | 0.465 | 0.435 | 0.465 | 0.465 | +0.025 (+5.68%) | 5,675,700 |
8 Mar 2021 | MYR | 0.44 | 0.45 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 1,497,600 |
5 Mar 2021 | MYR | 0.43 | 0.45 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 1,391,700 |
4 Mar 2021 | MYR | 0.42 | 0.435 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 882,500 |
3 Mar 2021 | MYR | 0.445 | 0.445 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 2,119,600 |
2 Mar 2021 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,078,500 |
1 Mar 2021 | MYR | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,706,200 |
26 Feb 2021 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,776,900 |
25 Feb 2021 | MYR | 0.44 | 0.47 | 0.435 | 0.47 | 0.47 | +0.03 (+6.82%) | 4,068,000 |
24 Feb 2021 | MYR | 0.455 | 0.46 | 0.42 | 0.44 | 0.44 | -0.015 (-3.30%) | 3,534,500 |
23 Feb 2021 | MYR | 0.42 | 0.455 | 0.42 | 0.455 | 0.455 | +0.035 (+8.33%) | 2,534,900 |
22 Feb 2021 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 424,700 |
19 Feb 2021 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 719,800 |