Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 0.6333 | 0.64 | 0.6 | 0.62 | 0.62 | -0.007 (-1.07%) | 636,300 |
1 Mar 2021 | MYR | 0.6633 | 0.7 | 0.6133 | 0.6267 | 0.6267 | -0.037 (-5.52%) | 563,400 |
26 Feb 2021 | MYR | 0.6667 | 0.7 | 0.65 | 0.6633 | 0.6633 | -0.043 (-6.14%) | 707,400 |
25 Feb 2021 | MYR | 0.6533 | 0.7233 | 0.6533 | 0.7067 | 0.7067 | +0.053 (+8.17%) | 1,059,300 |
24 Feb 2021 | MYR | 0.7033 | 0.7033 | 0.6 | 0.6533 | 0.6533 | -0.05 (-7.11%) | 976,500 |
23 Feb 2021 | MYR | 0.7367 | 0.74 | 0.7 | 0.7033 | 0.7033 | -0.033 (-4.53%) | 766,200 |
22 Feb 2021 | MYR | 0.7633 | 0.78 | 0.7333 | 0.7367 | 0.7367 | -0.02 (-2.64%) | 935,400 |
19 Feb 2021 | MYR | 0.75 | 0.8267 | 0.75 | 0.7567 | 0.7567 | -0.007 (-0.86%) | 2,089,500 |
18 Feb 2021 | MYR | 0.7833 | 0.7933 | 0.76 | 0.7633 | 0.7633 | -0.033 (-4.19%) | 1,291,800 |
17 Feb 2021 | MYR | 0.8233 | 0.83 | 0.78 | 0.7967 | 0.7967 | -0.027 (-3.23%) | 1,541,400 |
16 Feb 2021 | MYR | 0.91 | 0.91 | 0.8 | 0.8233 | 0.8233 | -0.043 (-5.01%) | 3,750,600 |
15 Feb 2021 | MYR | 0.8267 | 0.8833 | 0.77 | 0.8667 | 0.8667 | +0.053 (+6.57%) | 6,619,200 |
11 Feb 2021 | MYR | 0.74 | 0.8233 | 0.7333 | 0.8133 | 0.8133 | +0.07 (+9.42%) | 3,941,700 |
10 Feb 2021 | MYR | 0.7667 | 0.79 | 0.74 | 0.7433 | 0.7433 | -0.043 (-5.52%) | 1,272,900 |
9 Feb 2021 | MYR | 0.8033 | 0.8433 | 0.7367 | 0.7867 | 0.7867 | -0.013 (-1.66%) | 4,718,100 |
8 Feb 2021 | MYR | 0.85 | 0.94 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 12,073,500 |
5 Feb 2021 | MYR | 0.66 | 0.8433 | 0.66 | 0.82 | 0.82 | +0.17 (+26.15%) | 21,366,300 |
4 Feb 2021 | MYR | 0.5633 | 0.6867 | 0.5633 | 0.65 | 0.65 | +0.087 (+15.39%) | 3,350,400 |
3 Feb 2021 | MYR | 0.56 | 0.5833 | 0.56 | 0.5633 | 0.5633 | +0.01 (+1.81%) | 417,300 |
2 Feb 2021 | MYR | 0.5967 | 0.5967 | 0.5533 | 0.5533 | 0.5533 | -0.053 (-8.80%) | 531,900 |
29 Jan 2021 | MYR | 0.6067 | 0.6767 | 0.5867 | 0.6067 | 0.6067 | +0.003 (+0.56%) | 2,457,000 |
27 Jan 2021 | MYR | 0.5133 | 0.6167 | 0.5133 | 0.6033 | 0.6033 | +0.077 (+14.54%) | 1,683,900 |
26 Jan 2021 | MYR | 0.5333 | 0.5633 | 0.5267 | 0.5267 | 0.5267 | -0.003 (-0.62%) | 320,700 |
25 Jan 2021 | MYR | 0.5667 | 0.61 | 0.53 | 0.53 | 0.53 | -0.037 (-6.48%) | 761,400 |
22 Jan 2021 | MYR | 0.57 | 0.5933 | 0.56 | 0.5667 | 0.5667 | -0.02 (-3.41%) | 1,035,000 |
21 Jan 2021 | MYR | 0.65 | 0.65 | 0.58 | 0.5867 | 0.5867 | -0.047 (-7.36%) | 810,900 |
20 Jan 2021 | MYR | 0.7 | 0.7333 | 0.6167 | 0.6333 | 0.6333 | -0.057 (-8.22%) | 1,753,800 |
19 Jan 2021 | MYR | 0.6733 | 0.7667 | 0.6667 | 0.69 | 0.69 | +0.077 (+12.51%) | 4,537,800 |
18 Jan 2021 | MYR | 0.4667 | 0.6133 | 0.4667 | 0.6133 | 0.6133 | +0.14 (+29.58%) | 1,814,700 |
15 Jan 2021 | MYR | 0.4267 | 0.4733 | 0.4267 | 0.4733 | 0.4733 | +0.053 (+12.69%) | 61,800 |