Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | MYR | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 364,500 |
6 Apr 2021 | MYR | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 273,200 |
5 Apr 2021 | MYR | 1.48 | 1.59 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,986,600 |
2 Apr 2021 | MYR | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 96,700 |
1 Apr 2021 | MYR | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 436,900 |
31 Mar 2021 | MYR | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 101,500 |
30 Mar 2021 | MYR | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 123,100 |
29 Mar 2021 | MYR | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 202,900 |
26 Mar 2021 | MYR | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 108,300 |
25 Mar 2021 | MYR | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 122,500 |
24 Mar 2021 | MYR | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 227,300 |
23 Mar 2021 | MYR | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 229,300 |
22 Mar 2021 | MYR | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 371,200 |
19 Mar 2021 | MYR | 1.53 | 1.55 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 503,300 |
18 Mar 2021 | MYR | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 238,800 |
17 Mar 2021 | MYR | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 168,200 |
16 Mar 2021 | MYR | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 495,300 |
15 Mar 2021 | MYR | 1.46 | 1.58 | 1.46 | 1.53 | 1.53 | +0.08 (+5.52%) | 1,543,400 |
12 Mar 2021 | MYR | 1.45 | 1.5 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 609,300 |
11 Mar 2021 | MYR | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | +0.04 (+2.84%) | 815,700 |
10 Mar 2021 | MYR | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | +0.03 (+2.17%) | 216,900 |
9 Mar 2021 | MYR | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 513,500 |
8 Mar 2021 | MYR | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 633,500 |
5 Mar 2021 | MYR | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 51,900 |
4 Mar 2021 | MYR | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 200,800 |
3 Mar 2021 | MYR | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 632,500 |
2 Mar 2021 | MYR | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 346,500 |
1 Mar 2021 | MYR | 1.34 | 1.39 | 1.33 | 1.34 | 1.34 | +0.03 (+2.29%) | 885,000 |
26 Feb 2021 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 103,000 |
25 Feb 2021 | MYR | 1.33 | 1.33 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 76,000 |