Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2021 | MYR | 0.875 | 0.875 | 0.825 | 0.865 | 0.865 | -0.01 (-1.14%) | 657,800 |
12 Mar 2021 | MYR | 0.88 | 0.89 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 384,000 |
11 Mar 2021 | MYR | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 780,400 |
10 Mar 2021 | MYR | 0.83 | 0.835 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 74,000 |
9 Mar 2021 | MYR | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 196,800 |
8 Mar 2021 | MYR | 0.82 | 0.845 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 375,600 |
5 Mar 2021 | MYR | 0.835 | 0.835 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 787,600 |
4 Mar 2021 | MYR | 0.825 | 0.84 | 0.815 | 0.84 | 0.84 | 0.0 (0.0%) | 375,000 |
3 Mar 2021 | MYR | 0.84 | 0.84 | 0.825 | 0.84 | 0.84 | +0.01 (+1.20%) | 335,200 |
2 Mar 2021 | MYR | 0.83 | 0.845 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 302,000 |
1 Mar 2021 | MYR | 0.835 | 0.85 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 354,600 |
26 Feb 2021 | MYR | 0.86 | 0.86 | 0.825 | 0.83 | 0.83 | -0.025 (-2.92%) | 628,800 |
25 Feb 2021 | MYR | 0.835 | 0.86 | 0.835 | 0.855 | 0.855 | +0.02 (+2.40%) | 437,600 |
24 Feb 2021 | MYR | 0.865 | 0.865 | 0.82 | 0.835 | 0.835 | -0.005 (-0.60%) | 697,000 |
23 Feb 2021 | MYR | 0.835 | 0.865 | 0.81 | 0.84 | 0.84 | +0.005 (+0.60%) | 979,600 |
22 Feb 2021 | MYR | 0.875 | 0.875 | 0.825 | 0.835 | 0.835 | -0.04 (-4.57%) | 1,151,400 |
19 Feb 2021 | MYR | 0.885 | 0.885 | 0.835 | 0.875 | 0.875 | -0.01 (-1.13%) | 1,111,200 |
18 Feb 2021 | MYR | 0.915 | 0.915 | 0.87 | 0.885 | 0.885 | -0.03 (-3.28%) | 753,400 |
17 Feb 2021 | MYR | 0.905 | 0.92 | 0.895 | 0.915 | 0.915 | +0.015 (+1.67%) | 399,800 |
16 Feb 2021 | MYR | 0.92 | 0.925 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 862,800 |
15 Feb 2021 | MYR | 0.885 | 0.925 | 0.865 | 0.92 | 0.92 | +0.045 (+5.14%) | 1,485,000 |
11 Feb 2021 | MYR | 0.885 | 0.885 | 0.86 | 0.875 | 0.875 | +0.015 (+1.74%) | 215,800 |
10 Feb 2021 | MYR | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 582,200 |
9 Feb 2021 | MYR | 0.89 | 0.91 | 0.87 | 0.87 | 0.87 | -0.005 (-0.57%) | 2,177,800 |
8 Feb 2021 | MYR | 0.86 | 0.895 | 0.86 | 0.875 | 0.875 | +0.025 (+2.94%) | 2,171,400 |
5 Feb 2021 | MYR | 0.835 | 0.87 | 0.835 | 0.85 | 0.85 | +0.015 (+1.80%) | 1,947,000 |
4 Feb 2021 | MYR | 0.81 | 0.85 | 0.81 | 0.835 | 0.835 | +0.03 (+3.73%) | 1,738,400 |
3 Feb 2021 | MYR | 0.8 | 0.815 | 0.78 | 0.805 | 0.805 | +0.025 (+3.21%) | 707,800 |
2 Feb 2021 | MYR | 0.755 | 0.81 | 0.755 | 0.78 | 0.78 | +0.025 (+3.31%) | 673,600 |
29 Jan 2021 | MYR | 0.765 | 0.77 | 0.755 | 0.755 | 0.755 | -0.01 (-1.31%) | 190,400 |