Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2021 | MYR | 0.52 | 0.52 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 182,000 |
9 Apr 2021 | MYR | 0.5 | 0.515 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 638,800 |
8 Apr 2021 | MYR | 0.54 | 0.54 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 482,000 |
7 Apr 2021 | MYR | 0.545 | 0.565 | 0.52 | 0.54 | 0.54 | -0.005 (-0.92%) | 1,578,600 |
6 Apr 2021 | MYR | 0.535 | 0.55 | 0.53 | 0.545 | 0.545 | +0.01 (+1.87%) | 1,591,100 |
5 Apr 2021 | MYR | 0.495 | 0.54 | 0.49 | 0.535 | 0.535 | +0.04 (+8.08%) | 1,685,800 |
2 Apr 2021 | MYR | 0.495 | 0.505 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 550,400 |
1 Apr 2021 | MYR | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 776,000 |
31 Mar 2021 | MYR | 0.505 | 0.51 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 1,051,400 |
30 Mar 2021 | MYR | 0.515 | 0.515 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 1,535,800 |
29 Mar 2021 | MYR | 0.505 | 0.515 | 0.495 | 0.515 | 0.515 | +0.01 (+1.98%) | 762,300 |
26 Mar 2021 | MYR | 0.485 | 0.515 | 0.47 | 0.505 | 0.505 | +0.02 (+4.12%) | 1,201,500 |
25 Mar 2021 | MYR | 0.465 | 0.49 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 356,700 |
24 Mar 2021 | MYR | 0.475 | 0.49 | 0.46 | 0.49 | 0.49 | +0.02 (+4.26%) | 666,100 |
23 Mar 2021 | MYR | 0.475 | 0.48 | 0.425 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,441,300 |
22 Mar 2021 | MYR | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -0.04 (-7.69%) | 1,187,200 |
19 Mar 2021 | MYR | 0.495 | 0.52 | 0.485 | 0.52 | 0.52 | +0.015 (+2.97%) | 1,304,500 |
18 Mar 2021 | MYR | 0.48 | 0.505 | 0.475 | 0.505 | 0.505 | +0.01 (+2.02%) | 2,477,000 |
17 Mar 2021 | MYR | 0.445 | 0.53 | 0.425 | 0.495 | 0.495 | +0.065 (+15.12%) | 6,039,300 |
16 Mar 2021 | MYR | 0.41 | 0.45 | 0.4 | 0.43 | 0.43 | +0.03 (+7.50%) | 897,200 |
15 Mar 2021 | MYR | 0.405 | 0.405 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 113,100 |
12 Mar 2021 | MYR | 0.42 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 329,800 |
11 Mar 2021 | MYR | 0.44 | 0.455 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,351,200 |
10 Mar 2021 | MYR | 0.385 | 0.43 | 0.38 | 0.425 | 0.425 | +0.04 (+10.39%) | 1,200,300 |
9 Mar 2021 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 4,000 |
8 Mar 2021 | MYR | 0.36 | 0.385 | 0.36 | 0.385 | 0.385 | +0.01 (+2.67%) | 78,800 |
5 Mar 2021 | MYR | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | +0.015 (+4.17%) | 214,700 |
4 Mar 2021 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 600 |
3 Mar 2021 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | +0.02 (+5.56%) | 199,200 |
2 Mar 2021 | MYR | 0.39 | 0.39 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 277,000 |