Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 3.87 | 3.87 | 3.7 | 3.76 | 3.76 | -0.1 (-2.59%) | 11,875,000 |
1 Mar 2021 | MYR | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -0.09 (-2.28%) | 11,088,400 |
26 Feb 2021 | MYR | 3.91 | 4 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 10,150,600 |
25 Feb 2021 | MYR | 3.81 | 3.95 | 3.81 | 3.95 | 3.95 | +0.14 (+3.67%) | 11,835,800 |
24 Feb 2021 | MYR | 3.98 | 3.99 | 3.71 | 3.81 | 3.81 | -0.17 (-4.27%) | 20,952,800 |
23 Feb 2021 | MYR | 4 | 4.03 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 7,698,900 |
22 Feb 2021 | MYR | 3.98 | 4 | 3.91 | 3.99 | 3.99 | +0.04 (+1.01%) | 8,109,200 |
19 Feb 2021 | MYR | 4.03 | 4.04 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 11,811,800 |
18 Feb 2021 | MYR | 4.04 | 4.1 | 3.98 | 3.98 | 3.98 | -0.03 (-0.75%) | 9,145,400 |
17 Feb 2021 | MYR | 4.03 | 4.12 | 3.99 | 4.01 | 4.01 | +0.07 (+1.78%) | 15,765,100 |
16 Feb 2021 | MYR | 4 | 4 | 3.94 | 3.94 | 3.94 | -0.06 (-1.50%) | 6,559,200 |
15 Feb 2021 | MYR | 4.06 | 4.09 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 5,453,100 |
11 Feb 2021 | MYR | 4.07 | 4.07 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 1,508,500 |
10 Feb 2021 | MYR | 4.04 | 4.07 | 4.03 | 4.05 | 4.05 | +0.01 (+0.25%) | 4,002,100 |
9 Feb 2021 | MYR | 4.03 | 4.08 | 4.01 | 4.04 | 4.04 | +0.02 (+0.50%) | 4,426,900 |
8 Feb 2021 | MYR | 4.15 | 4.15 | 4 | 4.02 | 4.02 | -0.11 (-2.66%) | 8,946,900 |
5 Feb 2021 | MYR | 4.2 | 4.21 | 4.12 | 4.13 | 4.13 | -0.06 (-1.43%) | 5,819,700 |
4 Feb 2021 | MYR | 4.3 | 4.3 | 4.17 | 4.19 | 4.19 | -0.13 (-3.01%) | 9,899,300 |
3 Feb 2021 | MYR | 4.36 | 4.38 | 4.32 | 4.32 | 4.32 | -0.08 (-1.82%) | 7,178,900 |
2 Feb 2021 | MYR | 4.4 | 4.49 | 4.3 | 4.4 | 4.4 | -0.05 (-1.12%) | 11,898,700 |
29 Jan 2021 | MYR | 4.52 | 4.53 | 4.3 | 4.45 | 4.45 | +0.19 (+4.46%) | 14,032,600 |
27 Jan 2021 | MYR | 4.32 | 4.37 | 4.15 | 4.26 | 4.26 | -0.07 (-1.62%) | 7,112,000 |
26 Jan 2021 | MYR | 4.4 | 4.43 | 4.24 | 4.33 | 4.33 | -0.17 (-3.78%) | 10,687,800 |
25 Jan 2021 | MYR | 4.27 | 4.5 | 4.25 | 4.5 | 4.5 | +0.31 (+7.40%) | 19,876,500 |
22 Jan 2021 | MYR | 4.05 | 4.25 | 4.05 | 4.19 | 4.19 | +0.18 (+4.49%) | 15,246,500 |
21 Jan 2021 | MYR | 4.16 | 4.17 | 4 | 4.01 | 4.01 | -0.11 (-2.67%) | 9,248,400 |
20 Jan 2021 | MYR | 4.12 | 4.18 | 4.08 | 4.12 | 4.12 | +0.05 (+1.23%) | 7,210,900 |
19 Jan 2021 | MYR | 4.25 | 4.29 | 4.07 | 4.07 | 4.07 | -0.15 (-3.55%) | 10,250,800 |
18 Jan 2021 | MYR | 4.27 | 4.34 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 10,856,000 |
15 Jan 2021 | MYR | 4.29 | 4.37 | 4.13 | 4.22 | 4.22 | -0.04 (-0.94%) | 18,857,300 |