Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2021 | MYR | 5.88 | 5.9 | 5.8 | 5.83 | 5.83 | -0.05 (-0.85%) | 1,119,800 |
15 Mar 2021 | MYR | 5.94 | 5.94 | 5.8 | 5.88 | 5.88 | -0.06 (-1.01%) | 1,223,000 |
12 Mar 2021 | MYR | 5.95 | 5.97 | 5.83 | 5.94 | 5.94 | -0.02 (-0.34%) | 1,103,700 |
11 Mar 2021 | MYR | 5.95 | 5.96 | 5.91 | 5.96 | 5.96 | +0.01 (+0.17%) | 801,700 |
10 Mar 2021 | MYR | 5.95 | 5.97 | 5.9 | 5.95 | 5.95 | -0.04 (-0.67%) | 1,038,100 |
9 Mar 2021 | MYR | 5.98 | 5.99 | 5.9 | 5.99 | 5.99 | +0.01 (+0.17%) | 802,700 |
8 Mar 2021 | MYR | 5.88 | 6.03 | 5.8 | 5.98 | 5.98 | +0.08 (+1.36%) | 775,500 |
5 Mar 2021 | MYR | 5.98 | 6.02 | 5.85 | 5.9 | 5.9 | -0.08 (-1.34%) | 1,567,600 |
4 Mar 2021 | MYR | 5.98 | 6.05 | 5.9 | 5.98 | 5.98 | 0.0 (0.0%) | 1,624,700 |
3 Mar 2021 | MYR | 6 | 6.05 | 5.9 | 5.98 | 5.98 | -0.16 (-2.61%) | 1,255,000 |
2 Mar 2021 | MYR | 6.08 | 6.16 | 6 | 6.14 | 6.14 | +0.06 (+0.99%) | 975,800 |
1 Mar 2021 | MYR | 6.28 | 6.28 | 5.96 | 6.08 | 6.08 | -0.19 (-3.03%) | 1,230,700 |
26 Feb 2021 | MYR | 6.25 | 6.4 | 6.2 | 6.27 | 6.27 | -0.07 (-1.10%) | 1,035,800 |
25 Feb 2021 | MYR | 6.17 | 6.37 | 6.17 | 6.34 | 6.34 | +0.17 (+2.76%) | 917,300 |
24 Feb 2021 | MYR | 6.19 | 6.2 | 6.09 | 6.17 | 6.17 | -0.02 (-0.32%) | 996,900 |
23 Feb 2021 | MYR | 6.23 | 6.25 | 6.16 | 6.19 | 6.19 | -0.06 (-0.96%) | 871,400 |
22 Feb 2021 | MYR | 6.26 | 6.28 | 6.18 | 6.25 | 6.25 | -0.01 (-0.16%) | 1,048,600 |
19 Feb 2021 | MYR | 6.25 | 6.28 | 6.15 | 6.26 | 6.26 | -0.03 (-0.48%) | 847,000 |
18 Feb 2021 | MYR | 6.26 | 6.3 | 6.22 | 6.29 | 6.29 | +0.04 (+0.64%) | 575,400 |
17 Feb 2021 | MYR | 6.13 | 6.31 | 6.12 | 6.25 | 6.25 | +0.07 (+1.13%) | 725,700 |
16 Feb 2021 | MYR | 6.22 | 6.24 | 6.14 | 6.18 | 6.18 | -0.03 (-0.48%) | 605,500 |
15 Feb 2021 | MYR | 6.34 | 6.34 | 6.18 | 6.21 | 6.21 | -0.08 (-1.27%) | 927,500 |
11 Feb 2021 | MYR | 6.38 | 6.39 | 6.28 | 6.29 | 6.29 | -0.1 (-1.56%) | 522,800 |
10 Feb 2021 | MYR | 6.46 | 6.46 | 6.28 | 6.39 | 6.39 | -0.01 (-0.16%) | 876,400 |
9 Feb 2021 | MYR | 6.41 | 6.51 | 6.31 | 6.4 | 6.4 | +0.02 (+0.31%) | 1,070,800 |
8 Feb 2021 | MYR | 6.09 | 6.38 | 6.09 | 6.38 | 6.38 | +0.31 (+5.11%) | 1,265,400 |
5 Feb 2021 | MYR | 5.98 | 6.12 | 5.93 | 6.07 | 6.07 | +0.07 (+1.17%) | 514,600 |
4 Feb 2021 | MYR | 5.95 | 6 | 5.9 | 6 | 6 | +0.05 (+0.84%) | 614,900 |
3 Feb 2021 | MYR | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | +0.03 (+0.51%) | 858,600 |
2 Feb 2021 | MYR | 5.92 | 5.92 | 5.86 | 5.92 | 5.92 | +0.01 (+0.17%) | 863,500 |