Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2021 | MYR | 3.28 | 3.32 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 59,600 |
25 Feb 2021 | MYR | 3.3 | 3.3 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 178,800 |
24 Feb 2021 | MYR | 3.33 | 3.33 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 180,200 |
23 Feb 2021 | MYR | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.05 (-1.48%) | 67,600 |
22 Feb 2021 | MYR | 3.37 | 3.38 | 3.34 | 3.37 | 3.37 | 0.0 (0.0%) | 88,900 |
19 Feb 2021 | MYR | 3.37 | 3.37 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 22,900 |
18 Feb 2021 | MYR | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 29,300 |
17 Feb 2021 | MYR | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 14,500 |
16 Feb 2021 | MYR | 3.38 | 3.4 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 91,300 |
15 Feb 2021 | MYR | 3.34 | 3.35 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 72,000 |
11 Feb 2021 | MYR | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | +0.01 (+0.30%) | 12,100 |
10 Feb 2021 | MYR | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -0.02 (-0.60%) | 30,500 |
9 Feb 2021 | MYR | 3.35 | 3.35 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 34,000 |
8 Feb 2021 | MYR | 3.4 | 3.43 | 3.32 | 3.35 | 3.35 | -0.05 (-1.47%) | 67,300 |
5 Feb 2021 | MYR | 3.35 | 3.48 | 3.35 | 3.4 | 3.4 | +0.07 (+2.10%) | 85,100 |
4 Feb 2021 | MYR | 3.35 | 3.36 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 70,700 |
3 Feb 2021 | MYR | 3.4 | 3.4 | 3.34 | 3.35 | 3.35 | +0.02 (+0.60%) | 73,900 |
2 Feb 2021 | MYR | 3.37 | 3.38 | 3.33 | 3.33 | 3.33 | -0.03 (-0.89%) | 94,100 |
29 Jan 2021 | MYR | 3.41 | 3.44 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 113,600 |
27 Jan 2021 | MYR | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 75,600 |
26 Jan 2021 | MYR | 3.44 | 3.48 | 3.43 | 3.48 | 3.48 | +0.04 (+1.16%) | 48,400 |
25 Jan 2021 | MYR | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.02 (-0.58%) | 52,400 |
22 Jan 2021 | MYR | 3.41 | 3.52 | 3.35 | 3.46 | 3.46 | +0.04 (+1.17%) | 129,500 |
21 Jan 2021 | MYR | 3.47 | 3.47 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 34,800 |
20 Jan 2021 | MYR | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 23,900 |
19 Jan 2021 | MYR | 3.52 | 3.52 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 49,700 |
18 Jan 2021 | MYR | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.07 (-1.97%) | 51,600 |
15 Jan 2021 | MYR | 3.56 | 3.56 | 3.48 | 3.55 | 3.55 | 0.0 (0.0%) | 57,000 |
14 Jan 2021 | MYR | 3.5 | 3.55 | 3.46 | 3.55 | 3.55 | +0.03 (+0.85%) | 57,900 |
13 Jan 2021 | MYR | 3.49 | 3.55 | 3.46 | 3.52 | 3.52 | +0.03 (+0.86%) | 29,200 |