Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2021 | MYR | 0.89 | 0.905 | 0.87 | 0.875 | 0.875 | -0.025 (-2.78%) | 550,500 |
23 Mar 2021 | MYR | 0.915 | 0.915 | 0.86 | 0.9 | 0.9 | -0.015 (-1.64%) | 938,400 |
22 Mar 2021 | MYR | 0.885 | 0.92 | 0.885 | 0.915 | 0.915 | +0.025 (+2.81%) | 2,495,100 |
19 Mar 2021 | MYR | 0.89 | 0.915 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 806,100 |
18 Mar 2021 | MYR | 0.9 | 0.935 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 1,652,000 |
17 Mar 2021 | MYR | 0.895 | 0.9 | 0.86 | 0.895 | 0.895 | -0.005 (-0.56%) | 691,200 |
16 Mar 2021 | MYR | 0.905 | 0.915 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 1,929,200 |
15 Mar 2021 | MYR | 0.85 | 0.91 | 0.85 | 0.9 | 0.9 | +0.055 (+6.51%) | 3,019,600 |
12 Mar 2021 | MYR | 0.845 | 0.855 | 0.835 | 0.845 | 0.845 | 0.0 (0.0%) | 447,800 |
11 Mar 2021 | MYR | 0.85 | 0.86 | 0.83 | 0.845 | 0.845 | -0.005 (-0.59%) | 346,300 |
10 Mar 2021 | MYR | 0.85 | 0.865 | 0.83 | 0.85 | 0.85 | +0.015 (+1.80%) | 699,500 |
9 Mar 2021 | MYR | 0.8 | 0.855 | 0.79 | 0.835 | 0.835 | +0.025 (+3.09%) | 873,700 |
8 Mar 2021 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 56,800 |
5 Mar 2021 | MYR | 0.785 | 0.81 | 0.78 | 0.81 | 0.81 | +0.025 (+3.18%) | 103,600 |
4 Mar 2021 | MYR | 0.79 | 0.795 | 0.78 | 0.785 | 0.785 | -0.015 (-1.88%) | 312,200 |
3 Mar 2021 | MYR | 0.795 | 0.805 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 371,300 |
2 Mar 2021 | MYR | 0.815 | 0.825 | 0.795 | 0.795 | 0.795 | -0.02 (-2.45%) | 401,700 |
1 Mar 2021 | MYR | 0.825 | 0.825 | 0.805 | 0.815 | 0.815 | -0.01 (-1.21%) | 423,300 |
26 Feb 2021 | MYR | 0.84 | 0.84 | 0.82 | 0.825 | 0.825 | -0.015 (-1.79%) | 182,000 |
25 Feb 2021 | MYR | 0.835 | 0.85 | 0.82 | 0.84 | 0.84 | +0.015 (+1.82%) | 168,300 |
24 Feb 2021 | MYR | 0.845 | 0.88 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 644,700 |
23 Feb 2021 | MYR | 0.83 | 0.835 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 238,600 |
22 Feb 2021 | MYR | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 606,900 |
19 Feb 2021 | MYR | 0.83 | 0.85 | 0.825 | 0.85 | 0.85 | +0.02 (+2.41%) | 416,000 |
18 Feb 2021 | MYR | 0.85 | 0.85 | 0.825 | 0.83 | 0.83 | -0.03 (-3.49%) | 504,200 |
17 Feb 2021 | MYR | 0.885 | 0.885 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 776,600 |
16 Feb 2021 | MYR | 0.84 | 0.885 | 0.84 | 0.87 | 0.87 | +0.04 (+4.82%) | 2,693,200 |
15 Feb 2021 | MYR | 0.815 | 0.83 | 0.81 | 0.83 | 0.83 | +0.015 (+1.84%) | 580,900 |
11 Feb 2021 | MYR | 0.81 | 0.825 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 150,200 |
10 Feb 2021 | MYR | 0.825 | 0.825 | 0.805 | 0.81 | 0.81 | -0.02 (-2.41%) | 466,600 |