Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2021 | MYR | 0.81 | 0.845 | 0.81 | 0.83 | 0.83 | +0.015 (+1.84%) | 782,000 |
8 Feb 2021 | MYR | 0.805 | 0.845 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,011,500 |
5 Feb 2021 | MYR | 0.81 | 0.825 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 580,900 |
4 Feb 2021 | MYR | 0.83 | 0.845 | 0.795 | 0.81 | 0.81 | -0.02 (-2.41%) | 648,800 |
3 Feb 2021 | MYR | 0.8 | 0.845 | 0.79 | 0.83 | 0.83 | +0.045 (+5.73%) | 1,561,600 |
2 Feb 2021 | MYR | 0.825 | 0.84 | 0.785 | 0.785 | 0.785 | -0.04 (-4.85%) | 1,479,600 |
29 Jan 2021 | MYR | 0.855 | 0.86 | 0.805 | 0.825 | 0.825 | -0.03 (-3.51%) | 2,743,400 |
27 Jan 2021 | MYR | 0.89 | 0.9 | 0.855 | 0.855 | 0.855 | -0.035 (-3.93%) | 2,970,100 |
26 Jan 2021 | MYR | 0.9 | 0.91 | 0.87 | 0.89 | 0.89 | -0.015 (-1.66%) | 2,141,800 |
25 Jan 2021 | MYR | 0.915 | 0.98 | 0.87 | 0.905 | 0.905 | +0.015 (+1.69%) | 18,604,400 |
22 Jan 2021 | MYR | 0.915 | 0.93 | 0.85 | 0.89 | 0.89 | +0.015 (+1.71%) | 3,922,100 |
21 Jan 2021 | MYR | 0.88 | 0.91 | 0.86 | 0.875 | 0.875 | -0.005 (-0.57%) | 1,366,500 |
20 Jan 2021 | MYR | 0.915 | 0.93 | 0.86 | 0.88 | 0.88 | -0.045 (-4.86%) | 1,737,300 |
19 Jan 2021 | MYR | 0.945 | 0.955 | 0.9 | 0.925 | 0.925 | -0.015 (-1.60%) | 1,190,900 |
18 Jan 2021 | MYR | 0.95 | 1 | 0.905 | 0.94 | 0.94 | 0.0 (0.0%) | 3,400,900 |
15 Jan 2021 | MYR | 0.78 | 0.975 | 0.77 | 0.94 | 0.94 | +0.18 (+23.68%) | 6,464,900 |
14 Jan 2021 | MYR | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 16,400 |
13 Jan 2021 | MYR | 0.73 | 0.75 | 0.725 | 0.75 | 0.75 | 0.0 (0.0%) | 62,000 |
12 Jan 2021 | MYR | 0.715 | 0.75 | 0.715 | 0.75 | 0.75 | +0.04 (+5.63%) | 34,500 |
11 Jan 2021 | MYR | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -0.025 (-3.40%) | 103,000 |
8 Jan 2021 | MYR | 0.755 | 0.755 | 0.735 | 0.735 | 0.735 | -0.01 (-1.34%) | 36,200 |
7 Jan 2021 | MYR | 0.735 | 0.745 | 0.735 | 0.745 | 0.745 | -0.005 (-0.67%) | 88,500 |
6 Jan 2021 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 77,500 |
5 Jan 2021 | MYR | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 112,400 |
4 Jan 2021 | MYR | 0.775 | 0.775 | 0.75 | 0.75 | 0.75 | -0.035 (-4.46%) | 33,500 |
31 Dec 2020 | MYR | 0.775 | 0.79 | 0.76 | 0.785 | 0.785 | +0.01 (+1.29%) | 269,400 |
30 Dec 2020 | MYR | 0.725 | 0.79 | 0.725 | 0.775 | 0.775 | +0.055 (+7.64%) | 690,100 |
29 Dec 2020 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 13,000 |
28 Dec 2020 | MYR | 0.715 | 0.74 | 0.715 | 0.74 | 0.74 | +0.03 (+4.23%) | 59,000 |
24 Dec 2020 | MYR | 0.72 | 0.75 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 16,000 |