Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2021 | MYR | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 2,707,400 |
15 Mar 2021 | MYR | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 5,400,200 |
12 Mar 2021 | MYR | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 4,595,500 |
11 Mar 2021 | MYR | 1.71 | 1.74 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 4,002,100 |
10 Mar 2021 | MYR | 1.61 | 1.72 | 1.61 | 1.7 | 1.7 | +0.09 (+5.59%) | 9,078,600 |
9 Mar 2021 | MYR | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | +0.06 (+3.87%) | 4,503,600 |
8 Mar 2021 | MYR | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 2,974,900 |
5 Mar 2021 | MYR | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,847,000 |
4 Mar 2021 | MYR | 1.5 | 1.57 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 3,288,500 |
3 Mar 2021 | MYR | 1.48 | 1.52 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 3,031,000 |
2 Mar 2021 | MYR | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 1,154,600 |
1 Mar 2021 | MYR | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,094,100 |
26 Feb 2021 | MYR | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 3,269,100 |
25 Feb 2021 | MYR | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 1,124,600 |
24 Feb 2021 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 1,132,500 |
23 Feb 2021 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 911,500 |
22 Feb 2021 | MYR | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 2,323,100 |
19 Feb 2021 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 533,500 |
18 Feb 2021 | MYR | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 820,500 |
17 Feb 2021 | MYR | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,277,300 |
16 Feb 2021 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 1,296,700 |
15 Feb 2021 | MYR | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 920,000 |
11 Feb 2021 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 357,200 |
10 Feb 2021 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 875,100 |
9 Feb 2021 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 366,300 |
8 Feb 2021 | MYR | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 1,911,300 |
5 Feb 2021 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 1,093,100 |
4 Feb 2021 | MYR | 1.5 | 1.53 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,911,700 |
3 Feb 2021 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 943,200 |
2 Feb 2021 | MYR | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 2,389,000 |