Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2021 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 635,300 |
17 Feb 2021 | MYR | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 1,534,100 |
16 Feb 2021 | MYR | 0.405 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,687,300 |
15 Feb 2021 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 2,556,100 |
11 Feb 2021 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 976,700 |
10 Feb 2021 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 290,700 |
9 Feb 2021 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 456,100 |
8 Feb 2021 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 1,351,300 |
5 Feb 2021 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 288,500 |
4 Feb 2021 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 498,600 |
3 Feb 2021 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,071,000 |
2 Feb 2021 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 211,300 |
29 Jan 2021 | MYR | 0.405 | 0.42 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 213,700 |
27 Jan 2021 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 231,500 |
26 Jan 2021 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 183,900 |
25 Jan 2021 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 276,300 |
22 Jan 2021 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 320,000 |
21 Jan 2021 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 112,500 |
20 Jan 2021 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 232,800 |
19 Jan 2021 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 227,800 |
18 Jan 2021 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 54,300 |
15 Jan 2021 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 221,500 |
14 Jan 2021 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 63,000 |
13 Jan 2021 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 334,400 |
12 Jan 2021 | MYR | 0.41 | 0.435 | 0.405 | 0.435 | 0.435 | +0.015 (+3.57%) | 271,500 |
11 Jan 2021 | MYR | 0.415 | 0.43 | 0.41 | 0.42 | 0.42 | -0.015 (-3.45%) | 414,900 |
8 Jan 2021 | MYR | 0.44 | 0.44 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 780,800 |
7 Jan 2021 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 416,500 |
6 Jan 2021 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 280,100 |
5 Jan 2021 | MYR | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 940,000 |