Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | MYR | 3.2 | 3.21 | 3.19 | 3.19 | 3.19 | -0.03 (-0.93%) | 39,700 |
16 Feb 2021 | MYR | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | +0.03 (+0.94%) | 39,100 |
15 Feb 2021 | MYR | 3.15 | 3.21 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 21,600 |
11 Feb 2021 | MYR | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 4,000 |
10 Feb 2021 | MYR | 3.17 | 3.17 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 20,600 |
9 Feb 2021 | MYR | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.07 (-2.16%) | 14,300 |
8 Feb 2021 | MYR | 3.13 | 3.25 | 3.11 | 3.24 | 3.24 | +0.11 (+3.51%) | 83,400 |
5 Feb 2021 | MYR | 3.15 | 3.15 | 3.09 | 3.13 | 3.13 | +0.03 (+0.97%) | 58,700 |
4 Feb 2021 | MYR | 3.07 | 3.1 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 63,700 |
3 Feb 2021 | MYR | 3.05 | 3.1 | 3.05 | 3.07 | 3.07 | +0.05 (+1.66%) | 46,400 |
2 Feb 2021 | MYR | 3.18 | 3.19 | 3.01 | 3.02 | 3.02 | -0.16 (-5.03%) | 379,200 |
29 Jan 2021 | MYR | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 58,300 |
27 Jan 2021 | MYR | 3.21 | 3.24 | 3.21 | 3.21 | 3.21 | +0.02 (+0.63%) | 102,900 |
26 Jan 2021 | MYR | 3.18 | 3.22 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 36,300 |
25 Jan 2021 | MYR | 3.24 | 3.24 | 3.15 | 3.19 | 3.19 | -0.06 (-1.85%) | 25,500 |
22 Jan 2021 | MYR | 3.27 | 3.27 | 3.22 | 3.25 | 3.25 | +0.04 (+1.25%) | 18,900 |
21 Jan 2021 | MYR | 3.29 | 3.29 | 3.21 | 3.21 | 3.21 | -0.08 (-2.43%) | 35,800 |
20 Jan 2021 | MYR | 3.28 | 3.29 | 3.23 | 3.29 | 3.29 | +0.01 (+0.30%) | 44,100 |
19 Jan 2021 | MYR | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | +0.04 (+1.23%) | 27,900 |
18 Jan 2021 | MYR | 3.3 | 3.3 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 48,000 |
15 Jan 2021 | MYR | 3.27 | 3.32 | 3.25 | 3.28 | 3.28 | +0.01 (+0.31%) | 47,500 |
14 Jan 2021 | MYR | 3.34 | 3.34 | 3.21 | 3.27 | 3.27 | -0.07 (-2.10%) | 55,500 |
13 Jan 2021 | MYR | 3.3 | 3.38 | 3.25 | 3.34 | 3.34 | +0.11 (+3.41%) | 34,000 |
12 Jan 2021 | MYR | 3.37 | 3.37 | 3.15 | 3.23 | 3.23 | -0.03 (-0.92%) | 37,900 |
11 Jan 2021 | MYR | 3.15 | 3.36 | 3.15 | 3.26 | 3.26 | +0.11 (+3.49%) | 76,500 |
8 Jan 2021 | MYR | 3.23 | 3.3 | 3.15 | 3.15 | 3.15 | -0.1 (-3.08%) | 348,800 |
7 Jan 2021 | MYR | 3.3 | 3.3 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 152,100 |
6 Jan 2021 | MYR | 3.33 | 3.4 | 3.3 | 3.3 | 3.3 | -0.06 (-1.79%) | 150,500 |
5 Jan 2021 | MYR | 3.4 | 3.4 | 3.34 | 3.36 | 3.36 | -0.08 (-2.33%) | 118,100 |
4 Jan 2021 | MYR | 3.44 | 3.5 | 3.31 | 3.44 | 3.44 | +0.05 (+1.47%) | 374,100 |