Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2021 | MYR | 0.725 | 0.725 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 51,200 |
22 Mar 2021 | MYR | 0.755 | 0.755 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 13,600 |
19 Mar 2021 | MYR | 0.76 | 0.76 | 0.74 | 0.755 | 0.755 | -0.015 (-1.95%) | 29,600 |
18 Mar 2021 | MYR | 0.79 | 0.795 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 50,000 |
17 Mar 2021 | MYR | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,500 |
16 Mar 2021 | MYR | 0.84 | 0.84 | 0.76 | 0.77 | 0.77 | -0.085 (-9.94%) | 118,000 |
15 Mar 2021 | MYR | 0.82 | 0.88 | 0.8 | 0.855 | 0.855 | +0.04 (+4.91%) | 364,900 |
12 Mar 2021 | MYR | 0.72 | 0.815 | 0.715 | 0.815 | 0.815 | +0.045 (+5.84%) | 55,800 |
11 Mar 2021 | MYR | 0.725 | 0.805 | 0.725 | 0.77 | 0.77 | +0.01 (+1.32%) | 185,400 |
10 Mar 2021 | MYR | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | -0.005 (-0.65%) | 39,000 |
9 Mar 2021 | MYR | 0.76 | 0.765 | 0.755 | 0.765 | 0.765 | -0.005 (-0.65%) | 139,100 |
8 Mar 2021 | MYR | 0.775 | 0.775 | 0.755 | 0.77 | 0.77 | +0.005 (+0.65%) | 145,600 |
5 Mar 2021 | MYR | 0.74 | 0.765 | 0.74 | 0.765 | 0.765 | +0.025 (+3.38%) | 162,300 |
4 Mar 2021 | MYR | 0.76 | 0.765 | 0.735 | 0.74 | 0.74 | -0.03 (-3.90%) | 465,200 |
3 Mar 2021 | MYR | 0.77 | 0.8 | 0.77 | 0.77 | 0.77 | -0.035 (-4.35%) | 369,500 |
2 Mar 2021 | MYR | 0.785 | 0.81 | 0.77 | 0.805 | 0.805 | -0.005 (-0.62%) | 318,000 |
1 Mar 2021 | MYR | 0.88 | 0.88 | 0.795 | 0.81 | 0.81 | -0.05 (-5.81%) | 587,900 |
26 Feb 2021 | MYR | 0.87 | 0.9 | 0.85 | 0.86 | 0.86 | -0.05 (-5.49%) | 276,700 |
25 Feb 2021 | MYR | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | -0.01 (-1.09%) | 269,200 |
24 Feb 2021 | MYR | 0.94 | 0.94 | 0.875 | 0.92 | 0.92 | -0.01 (-1.08%) | 432,500 |
23 Feb 2021 | MYR | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 390,100 |
22 Feb 2021 | MYR | 0.91 | 0.945 | 0.905 | 0.93 | 0.93 | 0.0 (0.0%) | 381,100 |
19 Feb 2021 | MYR | 0.94 | 0.955 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 649,900 |
18 Feb 2021 | MYR | 0.945 | 0.945 | 0.9 | 0.93 | 0.93 | -0.015 (-1.59%) | 530,500 |
17 Feb 2021 | MYR | 0.955 | 0.96 | 0.935 | 0.945 | 0.945 | +0.005 (+0.53%) | 656,100 |
16 Feb 2021 | MYR | 0.93 | 0.98 | 0.92 | 0.94 | 0.94 | -0.005 (-0.53%) | 758,500 |
15 Feb 2021 | MYR | 0.89 | 1.06 | 0.885 | 0.945 | 0.945 | +0.065 (+7.39%) | 2,478,500 |
11 Feb 2021 | MYR | 0.885 | 0.905 | 0.84 | 0.88 | 0.88 | -0.005 (-0.56%) | 1,043,200 |
10 Feb 2021 | MYR | 0.83 | 0.93 | 0.81 | 0.885 | 0.885 | +0.005 (+0.57%) | 1,043,100 |
9 Feb 2021 | MYR | 0.97 | 0.97 | 0.855 | 0.88 | 0.88 | -0.09 (-9.28%) | 1,893,500 |