Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | MYR | 0.65 | 0.65 | 0.625 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,362,000 |
12 Apr 2021 | MYR | 0.67 | 0.67 | 0.645 | 0.65 | 0.65 | -0.015 (-2.26%) | 2,335,900 |
9 Apr 2021 | MYR | 0.62 | 0.665 | 0.62 | 0.665 | 0.665 | +0.045 (+7.26%) | 5,879,900 |
8 Apr 2021 | MYR | 0.62 | 0.625 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 543,300 |
7 Apr 2021 | MYR | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 837,700 |
6 Apr 2021 | MYR | 0.64 | 0.64 | 0.615 | 0.62 | 0.62 | -0.01 (-1.59%) | 871,200 |
5 Apr 2021 | MYR | 0.625 | 0.635 | 0.605 | 0.63 | 0.63 | +0.005 (+0.80%) | 1,231,400 |
2 Apr 2021 | MYR | 0.635 | 0.65 | 0.625 | 0.625 | 0.625 | -0.015 (-2.34%) | 1,369,400 |
1 Apr 2021 | MYR | 0.64 | 0.665 | 0.635 | 0.64 | 0.64 | +0.005 (+0.79%) | 1,441,700 |
31 Mar 2021 | MYR | 0.65 | 0.67 | 0.63 | 0.635 | 0.635 | -0.015 (-2.31%) | 5,568,700 |
30 Mar 2021 | MYR | 0.605 | 0.65 | 0.595 | 0.65 | 0.65 | +0.045 (+7.44%) | 6,345,400 |
29 Mar 2021 | MYR | 0.615 | 0.63 | 0.58 | 0.605 | 0.605 | -0.005 (-0.82%) | 3,881,800 |
26 Mar 2021 | MYR | 0.57 | 0.67 | 0.565 | 0.61 | 0.61 | +0.065 (+11.93%) | 49,080,800 |
25 Mar 2021 | MYR | 0.52 | 0.545 | 0.52 | 0.545 | 0.545 | +0.025 (+4.81%) | 2,117,400 |
24 Mar 2021 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 831,000 |
23 Mar 2021 | MYR | 0.525 | 0.53 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 618,700 |
22 Mar 2021 | MYR | 0.525 | 0.535 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 837,500 |
19 Mar 2021 | MYR | 0.515 | 0.53 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 1,097,100 |
18 Mar 2021 | MYR | 0.54 | 0.54 | 0.515 | 0.525 | 0.525 | -0.015 (-2.78%) | 1,278,500 |
17 Mar 2021 | MYR | 0.505 | 0.54 | 0.505 | 0.54 | 0.54 | +0.04 (+8%) | 3,322,500 |
16 Mar 2021 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 862,800 |
15 Mar 2021 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,244,500 |
12 Mar 2021 | MYR | 0.455 | 0.485 | 0.455 | 0.48 | 0.48 | +0.025 (+5.49%) | 746,600 |
11 Mar 2021 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 720,000 |
10 Mar 2021 | MYR | 0.47 | 0.475 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 888,400 |
9 Mar 2021 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 775,400 |
8 Mar 2021 | MYR | 0.465 | 0.48 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,105,300 |
5 Mar 2021 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,110,500 |
4 Mar 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 904,100 |
3 Mar 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 949,500 |