Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 2.11 | 2.11 | 2 | 2.04 | 2.04 | -0.05 (-2.39%) | 7,898,200 |
1 Mar 2021 | MYR | 2.15 | 2.15 | 2.07 | 2.09 | 2.09 | -0.03 (-1.42%) | 4,543,300 |
26 Feb 2021 | MYR | 2.08 | 2.19 | 2.05 | 2.12 | 2.12 | -0.03 (-1.40%) | 5,616,400 |
25 Feb 2021 | MYR | 2.13 | 2.16 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 4,394,000 |
24 Feb 2021 | MYR | 2.2 | 2.24 | 2.07 | 2.1 | 2.1 | -0.09 (-4.11%) | 6,794,900 |
23 Feb 2021 | MYR | 2.14 | 2.24 | 2.08 | 2.19 | 2.19 | +0.14 (+6.83%) | 15,993,900 |
22 Feb 2021 | MYR | 2.22 | 2.23 | 2.02 | 2.05 | 2.05 | -0.13 (-5.96%) | 8,012,500 |
19 Feb 2021 | MYR | 2.14 | 2.26 | 2 | 2.18 | 2.18 | +0.03 (+1.40%) | 16,112,100 |
18 Feb 2021 | MYR | 2.3 | 2.31 | 2.11 | 2.15 | 2.15 | -0.14 (-6.11%) | 17,252,200 |
17 Feb 2021 | MYR | 2.36 | 2.38 | 2.28 | 2.29 | 2.29 | -0.05 (-2.14%) | 10,480,200 |
16 Feb 2021 | MYR | 2.37 | 2.4 | 2.31 | 2.34 | 2.34 | 0.0 (0.0%) | 15,126,700 |
15 Feb 2021 | MYR | 2.42 | 2.44 | 2.33 | 2.34 | 2.34 | -0.05 (-2.09%) | 11,053,300 |
11 Feb 2021 | MYR | 2.39 | 2.43 | 2.35 | 2.39 | 2.39 | +0.01 (+0.42%) | 4,853,600 |
10 Feb 2021 | MYR | 2.47 | 2.49 | 2.38 | 2.38 | 2.38 | -0.08 (-3.25%) | 5,381,100 |
9 Feb 2021 | MYR | 2.57 | 2.61 | 2.42 | 2.46 | 2.46 | -0.12 (-4.65%) | 13,643,000 |
8 Feb 2021 | MYR | 2.39 | 2.58 | 2.33 | 2.58 | 2.58 | +0.19 (+7.95%) | 21,690,500 |
5 Feb 2021 | MYR | 2.38 | 2.44 | 2.35 | 2.39 | 2.39 | +0.01 (+0.42%) | 5,352,600 |
4 Feb 2021 | MYR | 2.49 | 2.49 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 7,575,300 |
3 Feb 2021 | MYR | 2.34 | 2.51 | 2.31 | 2.4 | 2.4 | +0.09 (+3.90%) | 14,528,800 |
2 Feb 2021 | MYR | 2.45 | 2.46 | 2.28 | 2.31 | 2.31 | -0.17 (-6.85%) | 13,730,800 |
29 Jan 2021 | MYR | 2.65 | 2.67 | 2.45 | 2.48 | 2.48 | -0.21 (-7.81%) | 19,946,400 |
27 Jan 2021 | MYR | 2.66 | 2.8 | 2.65 | 2.69 | 2.69 | +0.07 (+2.67%) | 35,492,500 |
26 Jan 2021 | MYR | 2.34 | 2.62 | 2.34 | 2.62 | 2.62 | +0.37 (+16.44%) | 41,802,800 |
25 Jan 2021 | MYR | 2.45 | 2.45 | 2.25 | 2.25 | 2.25 | -0.2 (-8.16%) | 24,154,900 |
22 Jan 2021 | MYR | 2.56 | 2.57 | 2.41 | 2.45 | 2.45 | -0.09 (-3.54%) | 16,621,000 |
21 Jan 2021 | MYR | 2.69 | 2.73 | 2.37 | 2.54 | 2.54 | -0.15 (-5.58%) | 35,572,500 |
20 Jan 2021 | MYR | 2.71 | 2.79 | 2.65 | 2.69 | 2.69 | -0.03 (-1.10%) | 13,281,000 |
19 Jan 2021 | MYR | 2.84 | 2.91 | 2.65 | 2.72 | 2.72 | -0.08 (-2.86%) | 25,723,000 |
18 Jan 2021 | MYR | 2.51 | 2.89 | 2.49 | 2.8 | 2.8 | +0.32 (+12.90%) | 33,102,800 |
15 Jan 2021 | MYR | 2.4 | 2.53 | 2.32 | 2.48 | 2.48 | +0.08 (+3.33%) | 15,803,900 |