Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 7.51 | 7.75 | 7.51 | 7.53 | 7.53 | +0.02 (+0.27%) | 2,704,900 |
1 Mar 2021 | MYR | 7.43 | 7.7 | 7.43 | 7.51 | 7.51 | +0.08 (+1.08%) | 3,480,700 |
26 Feb 2021 | MYR | 7.78 | 7.78 | 7.42 | 7.43 | 7.43 | -0.35 (-4.50%) | 9,325,500 |
25 Feb 2021 | MYR | 7.69 | 7.81 | 7.67 | 7.78 | 7.78 | +0.11 (+1.43%) | 6,531,300 |
24 Feb 2021 | MYR | 7.55 | 7.81 | 7.55 | 7.67 | 7.67 | +0.17 (+2.27%) | 8,487,400 |
23 Feb 2021 | MYR | 7.65 | 7.68 | 7.5 | 7.5 | 7.5 | -0.05 (-0.66%) | 3,508,300 |
22 Feb 2021 | MYR | 7.49 | 7.7 | 7.41 | 7.55 | 7.55 | +0.06 (+0.80%) | 1,527,600 |
19 Feb 2021 | MYR | 7.47 | 7.52 | 7.39 | 7.49 | 7.49 | +0.02 (+0.27%) | 2,051,100 |
18 Feb 2021 | MYR | 7.54 | 7.55 | 7.36 | 7.47 | 7.47 | -0.06 (-0.80%) | 4,536,600 |
17 Feb 2021 | MYR | 7.75 | 7.75 | 7.45 | 7.53 | 7.53 | -0.22 (-2.84%) | 4,503,200 |
16 Feb 2021 | MYR | 7.6 | 7.89 | 7.54 | 7.75 | 7.75 | +0.19 (+2.51%) | 5,204,800 |
15 Feb 2021 | MYR | 7.37 | 7.61 | 7.37 | 7.56 | 7.56 | +0.06 (+0.80%) | 4,185,300 |
11 Feb 2021 | MYR | 7.55 | 7.56 | 7.44 | 7.5 | 7.5 | -0.06 (-0.79%) | 1,536,800 |
10 Feb 2021 | MYR | 7.56 | 7.63 | 7.45 | 7.56 | 7.56 | 0.0 (0.0%) | 6,209,200 |
9 Feb 2021 | MYR | 7.46 | 7.56 | 7.46 | 7.56 | 7.56 | +0.07 (+0.93%) | 7,177,000 |
8 Feb 2021 | MYR | 7.4 | 7.63 | 7.4 | 7.49 | 7.49 | +0.14 (+1.90%) | 8,842,500 |
5 Feb 2021 | MYR | 7.3 | 7.46 | 7.25 | 7.35 | 7.35 | +0.14 (+1.94%) | 5,245,900 |
4 Feb 2021 | MYR | 7.06 | 7.28 | 7.01 | 7.21 | 7.21 | +0.11 (+1.55%) | 2,926,800 |
3 Feb 2021 | MYR | 6.99 | 7.15 | 6.93 | 7.1 | 7.1 | +0.19 (+2.75%) | 6,392,600 |
2 Feb 2021 | MYR | 6.71 | 6.99 | 6.71 | 6.91 | 6.91 | +0.2 (+2.98%) | 3,092,300 |
29 Jan 2021 | MYR | 6.84 | 6.84 | 6.65 | 6.71 | 6.71 | -0.14 (-2.04%) | 7,081,200 |
27 Jan 2021 | MYR | 6.76 | 6.9 | 6.72 | 6.85 | 6.85 | +0.1 (+1.48%) | 4,768,200 |
26 Jan 2021 | MYR | 6.98 | 6.98 | 6.7 | 6.75 | 6.75 | -0.15 (-2.17%) | 2,970,300 |
25 Jan 2021 | MYR | 7.3 | 7.3 | 6.9 | 6.9 | 6.9 | -0.45 (-6.12%) | 5,428,200 |
22 Jan 2021 | MYR | 7.45 | 7.45 | 7.23 | 7.35 | 7.35 | 0.0 (0.0%) | 2,465,800 |
21 Jan 2021 | MYR | 7.55 | 7.58 | 7.32 | 7.35 | 7.35 | -0.19 (-2.52%) | 1,468,800 |
20 Jan 2021 | MYR | 7.51 | 7.58 | 7.45 | 7.54 | 7.54 | +0.03 (+0.40%) | 2,888,600 |
19 Jan 2021 | MYR | 7.33 | 7.54 | 7.28 | 7.51 | 7.51 | +0.23 (+3.16%) | 2,131,200 |
18 Jan 2021 | MYR | 7.5 | 7.51 | 7.28 | 7.28 | 7.28 | -0.23 (-3.06%) | 2,027,900 |
15 Jan 2021 | MYR | 7.5 | 7.6 | 7.38 | 7.51 | 7.51 | +0.01 (+0.13%) | 3,595,200 |