Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | MYR | 1.14 | 1.158 | 1.138 | 1.14 | 1.14 | -0.002 (-0.18%) | 200,000 |
12 Apr 2021 | MYR | 1.12 | 1.15 | 1.12 | 1.142 | 1.142 | +0.018 (+1.60%) | 324,500 |
9 Apr 2021 | MYR | 1.15 | 1.15 | 1.102 | 1.124 | 1.124 | -0.026 (-2.26%) | 353,500 |
8 Apr 2021 | MYR | 1.164 | 1.168 | 1.136 | 1.15 | 1.15 | -0.014 (-1.20%) | 260,500 |
7 Apr 2021 | MYR | 1.166 | 1.166 | 1.152 | 1.164 | 1.164 | -0.002 (-0.17%) | 27,500 |
6 Apr 2021 | MYR | 1.17 | 1.172 | 1.162 | 1.166 | 1.166 | -0.004 (-0.34%) | 152,000 |
5 Apr 2021 | MYR | 1.162 | 1.176 | 1.154 | 1.17 | 1.17 | +0.008 (+0.69%) | 683,500 |
2 Apr 2021 | MYR | 1.16 | 1.164 | 1.15 | 1.162 | 1.162 | -0.008 (-0.68%) | 109,500 |
1 Apr 2021 | MYR | 1.172 | 1.172 | 1.164 | 1.17 | 1.17 | 0.0 (0.0%) | 170,500 |
31 Mar 2021 | MYR | 1.174 | 1.174 | 1.166 | 1.17 | 1.17 | -0.008 (-0.68%) | 92,000 |
30 Mar 2021 | MYR | 1.18 | 1.192 | 1.178 | 1.178 | 1.178 | -0.012 (-1.01%) | 62,000 |
29 Mar 2021 | MYR | 1.194 | 1.196 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 66,500 |
26 Mar 2021 | MYR | 1.164 | 1.19 | 1.164 | 1.19 | 1.19 | +0.026 (+2.23%) | 44,500 |
25 Mar 2021 | MYR | 1.18 | 1.19 | 1.162 | 1.164 | 1.164 | -0.018 (-1.52%) | 107,000 |
24 Mar 2021 | MYR | 1.184 | 1.196 | 1.18 | 1.182 | 1.182 | -0.002 (-0.17%) | 149,000 |
23 Mar 2021 | MYR | 1.198 | 1.198 | 1.182 | 1.184 | 1.184 | -0.018 (-1.50%) | 166,000 |
22 Mar 2021 | MYR | 1.2 | 1.202 | 1.19 | 1.202 | 1.202 | +0.002 (+0.17%) | 159,000 |
19 Mar 2021 | MYR | 1.218 | 1.22 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 131,000 |
18 Mar 2021 | MYR | 1.19 | 1.222 | 1.18 | 1.19 | 1.19 | -0.008 (-0.67%) | 327,000 |
17 Mar 2021 | MYR | 1.212 | 1.218 | 1.198 | 1.198 | 1.198 | -0.012 (-0.99%) | 109,000 |
16 Mar 2021 | MYR | 1.238 | 1.238 | 1.198 | 1.21 | 1.21 | -0.026 (-2.10%) | 423,500 |
15 Mar 2021 | MYR | 1.2 | 1.256 | 1.2 | 1.236 | 1.236 | +0.048 (+4.04%) | 1,420,500 |
12 Mar 2021 | MYR | 1.124 | 1.21 | 1.124 | 1.188 | 1.188 | +0.066 (+5.88%) | 1,588,500 |
11 Mar 2021 | MYR | 1.12 | 1.13 | 1.116 | 1.122 | 1.122 | +0.002 (+0.18%) | 343,500 |
10 Mar 2021 | MYR | 1.114 | 1.13 | 1.114 | 1.12 | 1.12 | +0.004 (+0.36%) | 142,500 |
9 Mar 2021 | MYR | 1.13 | 1.13 | 1.116 | 1.116 | 1.116 | -0.008 (-0.71%) | 131,500 |
8 Mar 2021 | MYR | 1.108 | 1.15 | 1.108 | 1.124 | 1.124 | +0.028 (+2.55%) | 651,500 |
5 Mar 2021 | MYR | 1.08 | 1.104 | 1.062 | 1.096 | 1.096 | -0.004 (-0.36%) | 171,000 |
4 Mar 2021 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 150,500 |
3 Mar 2021 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 412,000 |