Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 3,929,200 |
1 Mar 2021 | MYR | 0.585 | 0.585 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,785,900 |
26 Feb 2021 | MYR | 0.575 | 0.585 | 0.565 | 0.58 | 0.58 | +0.005 (+0.87%) | 5,005,800 |
25 Feb 2021 | MYR | 0.595 | 0.595 | 0.57 | 0.575 | 0.575 | -0.02 (-3.36%) | 4,132,400 |
24 Feb 2021 | MYR | 0.585 | 0.595 | 0.575 | 0.595 | 0.595 | +0.01 (+1.71%) | 3,308,500 |
23 Feb 2021 | MYR | 0.58 | 0.585 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 1,817,500 |
22 Feb 2021 | MYR | 0.575 | 0.585 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 3,669,600 |
19 Feb 2021 | MYR | 0.58 | 0.59 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 5,333,800 |
18 Feb 2021 | MYR | 0.59 | 0.595 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 4,157,700 |
17 Feb 2021 | MYR | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.005 (-0.84%) | 3,382,500 |
16 Feb 2021 | MYR | 0.605 | 0.605 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 2,539,600 |
15 Feb 2021 | MYR | 0.6 | 0.61 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 1,271,400 |
11 Feb 2021 | MYR | 0.585 | 0.605 | 0.585 | 0.605 | 0.605 | +0.02 (+3.42%) | 936,600 |
10 Feb 2021 | MYR | 0.59 | 0.595 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 2,303,400 |
9 Feb 2021 | MYR | 0.575 | 0.605 | 0.575 | 0.59 | 0.59 | +0.015 (+2.61%) | 3,857,400 |
8 Feb 2021 | MYR | 0.58 | 0.58 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 2,667,100 |
5 Feb 2021 | MYR | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 1,346,000 |
4 Feb 2021 | MYR | 0.57 | 0.59 | 0.57 | 0.585 | 0.585 | +0.015 (+2.63%) | 2,694,800 |
3 Feb 2021 | MYR | 0.575 | 0.58 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 5,022,700 |
2 Feb 2021 | MYR | 0.57 | 0.58 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 3,459,200 |
29 Jan 2021 | MYR | 0.59 | 0.6 | 0.57 | 0.57 | 0.57 | -0.025 (-4.20%) | 6,679,600 |
27 Jan 2021 | MYR | 0.59 | 0.6 | 0.585 | 0.595 | 0.595 | +0.015 (+2.59%) | 4,962,600 |
26 Jan 2021 | MYR | 0.615 | 0.62 | 0.58 | 0.58 | 0.58 | -0.035 (-5.69%) | 6,227,400 |
25 Jan 2021 | MYR | 0.62 | 0.62 | 0.605 | 0.615 | 0.615 | -0.01 (-1.60%) | 3,214,500 |
22 Jan 2021 | MYR | 0.64 | 0.64 | 0.625 | 0.625 | 0.625 | -0.015 (-2.34%) | 4,864,200 |
21 Jan 2021 | MYR | 0.675 | 0.675 | 0.64 | 0.64 | 0.64 | -0.035 (-5.19%) | 7,342,300 |
20 Jan 2021 | MYR | 0.665 | 0.675 | 0.66 | 0.675 | 0.675 | +0.005 (+0.75%) | 3,079,000 |
19 Jan 2021 | MYR | 0.67 | 0.675 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 1,726,000 |
18 Jan 2021 | MYR | 0.65 | 0.67 | 0.645 | 0.67 | 0.67 | +0.02 (+3.08%) | 3,628,300 |
15 Jan 2021 | MYR | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.005 (-0.76%) | 819,400 |