Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | MYR | 3.83 | 3.9 | 3.78 | 3.78 | 3.78 | -0.12 (-3.08%) | 108,900 |
9 Mar 2021 | MYR | 3.98 | 3.98 | 3.84 | 3.9 | 3.9 | -0.15 (-3.70%) | 52,000 |
8 Mar 2021 | MYR | 3.73 | 4.05 | 3.69 | 4.05 | 4.05 | +0.34 (+9.16%) | 229,600 |
5 Mar 2021 | MYR | 3.8 | 3.8 | 3.71 | 3.71 | 3.71 | -0.13 (-3.39%) | 52,900 |
4 Mar 2021 | MYR | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | +0.09 (+2.40%) | 1,500 |
3 Mar 2021 | MYR | 3.81 | 3.81 | 3.74 | 3.75 | 3.75 | -0.06 (-1.57%) | 14,500 |
2 Mar 2021 | MYR | 3.72 | 3.81 | 3.61 | 3.81 | 3.81 | +0.04 (+1.06%) | 460,500 |
1 Mar 2021 | MYR | 3.8 | 3.81 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 176,500 |
26 Feb 2021 | MYR | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 9,300 |
25 Feb 2021 | MYR | 3.8 | 3.8 | 3.71 | 3.77 | 3.77 | -0.01 (-0.26%) | 607,900 |
24 Feb 2021 | MYR | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -0.02 (-0.53%) | 36,800 |
23 Feb 2021 | MYR | 3.81 | 3.81 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 40,200 |
22 Feb 2021 | MYR | 3.86 | 3.86 | 3.75 | 3.8 | 3.8 | -0.06 (-1.55%) | 307,800 |
19 Feb 2021 | MYR | 3.8 | 3.86 | 3.78 | 3.86 | 3.86 | +0.06 (+1.58%) | 16,500 |
18 Feb 2021 | MYR | 3.85 | 3.85 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 28,600 |
17 Feb 2021 | MYR | 3.86 | 3.86 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 240,900 |
16 Feb 2021 | MYR | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | -0.04 (-1.03%) | 105,600 |
15 Feb 2021 | MYR | 3.84 | 3.92 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 13,500 |
11 Feb 2021 | MYR | 3.95 | 3.95 | 3.89 | 3.9 | 3.9 | +0.04 (+1.04%) | 17,100 |
10 Feb 2021 | MYR | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 25,200 |
9 Feb 2021 | MYR | 3.95 | 3.95 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 93,900 |
8 Feb 2021 | MYR | 3.98 | 3.98 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 23,500 |
5 Feb 2021 | MYR | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 9,500 |
4 Feb 2021 | MYR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
3 Feb 2021 | MYR | 3.93 | 3.95 | 3.88 | 3.95 | 3.95 | -0.04 (-1.00%) | 107,100 |
2 Feb 2021 | MYR | 3.95 | 3.99 | 3.9 | 3.99 | 3.99 | 0.0 (0.0%) | 9,000 |
29 Jan 2021 | MYR | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 136,000 |
27 Jan 2021 | MYR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 382,000 |
26 Jan 2021 | MYR | 3.93 | 4 | 3.92 | 4 | 4 | -0.01 (-0.25%) | 62,500 |
25 Jan 2021 | MYR | 3.93 | 4.01 | 3.92 | 4.01 | 4.01 | +0.01 (+0.25%) | 13,300 |