Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2021 | MYR | 3.95 | 4 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 2,293,100 |
26 Feb 2021 | MYR | 4.02 | 4.04 | 3.87 | 3.94 | 3.94 | -0.07 (-1.75%) | 10,254,700 |
25 Feb 2021 | MYR | 4.01 | 4.19 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 8,135,600 |
24 Feb 2021 | MYR | 4.06 | 4.1 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 19,109,000 |
23 Feb 2021 | MYR | 3.8 | 4.06 | 3.76 | 4.05 | 4.05 | +0.25 (+6.58%) | 9,416,100 |
22 Feb 2021 | MYR | 3.92 | 3.96 | 3.77 | 3.8 | 3.8 | -0.09 (-2.31%) | 4,378,200 |
19 Feb 2021 | MYR | 3.76 | 4.02 | 3.76 | 3.89 | 3.89 | +0.16 (+4.29%) | 14,932,700 |
18 Feb 2021 | MYR | 3.44 | 3.77 | 3.43 | 3.73 | 3.73 | +0.32 (+9.38%) | 13,378,700 |
17 Feb 2021 | MYR | 3.51 | 3.53 | 3.4 | 3.41 | 3.41 | -0.08 (-2.29%) | 4,375,600 |
16 Feb 2021 | MYR | 3.31 | 3.5 | 3.31 | 3.49 | 3.49 | +0.18 (+5.44%) | 11,641,000 |
15 Feb 2021 | MYR | 3.47 | 3.48 | 3.3 | 3.31 | 3.31 | -0.16 (-4.61%) | 3,769,600 |
11 Feb 2021 | MYR | 3.38 | 3.47 | 3.32 | 3.47 | 3.47 | +0.07 (+2.06%) | 3,185,300 |
10 Feb 2021 | MYR | 3.35 | 3.44 | 3.18 | 3.4 | 3.4 | +0.06 (+1.80%) | 12,548,700 |
9 Feb 2021 | MYR | 3.17 | 3.38 | 3.16 | 3.34 | 3.34 | +0.19 (+6.03%) | 20,102,200 |
8 Feb 2021 | MYR | 3.1 | 3.18 | 3.09 | 3.15 | 3.15 | +0.06 (+1.94%) | 8,255,100 |
5 Feb 2021 | MYR | 3.02 | 3.1 | 2.97 | 3.09 | 3.09 | +0.06 (+1.98%) | 6,379,600 |
4 Feb 2021 | MYR | 2.94 | 3.04 | 2.91 | 3.03 | 3.03 | +0.12 (+4.12%) | 9,941,800 |
3 Feb 2021 | MYR | 2.9 | 2.97 | 2.87 | 2.91 | 2.91 | +0.03 (+1.04%) | 8,488,500 |
2 Feb 2021 | MYR | 2.95 | 2.97 | 2.87 | 2.88 | 2.88 | -0.08 (-2.70%) | 7,610,500 |
29 Jan 2021 | MYR | 2.98 | 2.98 | 2.91 | 2.96 | 2.96 | -0.02 (-0.67%) | 21,240,100 |
27 Jan 2021 | MYR | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 7,770,700 |
26 Jan 2021 | MYR | 2.95 | 3 | 2.93 | 2.99 | 2.99 | +0.03 (+1.01%) | 5,552,400 |
25 Jan 2021 | MYR | 3.04 | 3.04 | 2.91 | 2.96 | 2.96 | -0.08 (-2.63%) | 9,991,800 |
22 Jan 2021 | MYR | 3.04 | 3.09 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 6,351,000 |
21 Jan 2021 | MYR | 3.06 | 3.12 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 6,333,900 |
20 Jan 2021 | MYR | 3 | 3.18 | 2.99 | 3.06 | 3.06 | +0.06 (+2%) | 13,065,400 |
19 Jan 2021 | MYR | 2.99 | 3.03 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 2,124,700 |
18 Jan 2021 | MYR | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -0.05 (-1.65%) | 4,698,700 |
15 Jan 2021 | MYR | 3.03 | 3.13 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 5,854,900 |
14 Jan 2021 | MYR | 3.05 | 3.08 | 3.01 | 3.03 | 3.03 | -0.02 (-0.66%) | 4,312,700 |