Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2021 | MYR | 2.14 | 2.15 | 2.08 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,042,900 |
15 Mar 2021 | MYR | 2.08 | 2.14 | 2.08 | 2.13 | 2.13 | +0.07 (+3.40%) | 1,176,500 |
12 Mar 2021 | MYR | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | +0.06 (+3%) | 1,350,000 |
11 Mar 2021 | MYR | 1.98 | 2.02 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 1,579,800 |
10 Mar 2021 | MYR | 1.98 | 2.02 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 2,311,800 |
9 Mar 2021 | MYR | 2.04 | 2.06 | 1.95 | 1.95 | 1.95 | -0.11 (-5.34%) | 3,683,400 |
8 Mar 2021 | MYR | 2.12 | 2.15 | 2.02 | 2.06 | 2.06 | -0.04 (-1.90%) | 1,907,100 |
5 Mar 2021 | MYR | 2.12 | 2.15 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 648,300 |
4 Mar 2021 | MYR | 2.09 | 2.13 | 2.09 | 2.12 | 2.12 | +0.04 (+1.92%) | 1,054,200 |
3 Mar 2021 | MYR | 2.1 | 2.12 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 1,990,800 |
2 Mar 2021 | MYR | 2.06 | 2.11 | 2.02 | 2.08 | 2.08 | +0.04 (+1.96%) | 1,684,000 |
1 Mar 2021 | MYR | 2.21 | 2.28 | 2.02 | 2.04 | 2.04 | -0.17 (-7.69%) | 3,372,700 |
26 Feb 2021 | MYR | 2.28 | 2.29 | 2.21 | 2.21 | 2.21 | -0.06 (-2.64%) | 2,278,700 |
25 Feb 2021 | MYR | 2.34 | 2.36 | 2.26 | 2.27 | 2.27 | -0.06 (-2.58%) | 1,825,800 |
24 Feb 2021 | MYR | 2.36 | 2.38 | 2.31 | 2.33 | 2.33 | -0.04 (-1.69%) | 1,245,600 |
23 Feb 2021 | MYR | 2.4 | 2.4 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 585,900 |
22 Feb 2021 | MYR | 2.4 | 2.41 | 2.35 | 2.38 | 2.38 | -0.01 (-0.42%) | 529,100 |
19 Feb 2021 | MYR | 2.41 | 2.42 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 343,000 |
18 Feb 2021 | MYR | 2.45 | 2.45 | 2.37 | 2.39 | 2.39 | -0.06 (-2.45%) | 1,021,800 |
17 Feb 2021 | MYR | 2.49 | 2.51 | 2.44 | 2.45 | 2.45 | -0.04 (-1.61%) | 613,200 |
16 Feb 2021 | MYR | 2.49 | 2.55 | 2.47 | 2.49 | 2.49 | +0.01 (+0.40%) | 768,400 |
15 Feb 2021 | MYR | 2.5 | 2.5 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 376,900 |
11 Feb 2021 | MYR | 2.5 | 2.5 | 2.44 | 2.48 | 2.48 | -0.01 (-0.40%) | 123,800 |
10 Feb 2021 | MYR | 2.5 | 2.51 | 2.46 | 2.49 | 2.49 | 0.0 (0.0%) | 277,400 |
9 Feb 2021 | MYR | 2.52 | 2.54 | 2.48 | 2.49 | 2.49 | -0.03 (-1.19%) | 356,800 |
8 Feb 2021 | MYR | 2.57 | 2.59 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 725,200 |
5 Feb 2021 | MYR | 2.46 | 2.56 | 2.46 | 2.53 | 2.53 | +0.07 (+2.85%) | 911,100 |
4 Feb 2021 | MYR | 2.44 | 2.48 | 2.41 | 2.46 | 2.46 | +0.03 (+1.23%) | 340,100 |
3 Feb 2021 | MYR | 2.35 | 2.45 | 2.35 | 2.43 | 2.43 | +0.08 (+3.40%) | 541,700 |
2 Feb 2021 | MYR | 2.38 | 2.4 | 2.34 | 2.35 | 2.35 | -0.03 (-1.26%) | 443,800 |