Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 1.08 | 1.09 | 1.054 | 1.09 | 1.09 | +0.012 (+1.11%) | 438,500 |
1 Mar 2021 | MYR | 1.104 | 1.118 | 1.072 | 1.078 | 1.078 | -0.026 (-2.36%) | 569,500 |
26 Feb 2021 | MYR | 1.118 | 1.124 | 1.104 | 1.104 | 1.104 | -0.004 (-0.36%) | 418,000 |
25 Feb 2021 | MYR | 1.076 | 1.152 | 1.07 | 1.108 | 1.108 | +0.034 (+3.17%) | 918,000 |
24 Feb 2021 | MYR | 1.084 | 1.128 | 1.07 | 1.074 | 1.074 | -0.01 (-0.92%) | 480,000 |
23 Feb 2021 | MYR | 1.06 | 1.096 | 1.06 | 1.084 | 1.084 | +0.004 (+0.37%) | 226,500 |
22 Feb 2021 | MYR | 1.108 | 1.112 | 1.054 | 1.08 | 1.08 | -0.028 (-2.53%) | 244,500 |
19 Feb 2021 | MYR | 1.108 | 1.124 | 1.1 | 1.108 | 1.108 | 0.0 (0.0%) | 224,000 |
18 Feb 2021 | MYR | 1.13 | 1.13 | 1.076 | 1.108 | 1.108 | -0.016 (-1.42%) | 349,500 |
17 Feb 2021 | MYR | 1.14 | 1.162 | 1.116 | 1.124 | 1.124 | 0.0 (0.0%) | 334,500 |
16 Feb 2021 | MYR | 1.124 | 1.124 | 1.094 | 1.124 | 1.124 | 0.0 (0.0%) | 157,500 |
15 Feb 2021 | MYR | 1.056 | 1.14 | 1.054 | 1.124 | 1.124 | +0.074 (+7.05%) | 1,001,000 |
11 Feb 2021 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 30,000 |
10 Feb 2021 | MYR | 1.05 | 1.054 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 314,500 |
9 Feb 2021 | MYR | 1.034 | 1.048 | 1.034 | 1.04 | 1.04 | +0.004 (+0.39%) | 196,500 |
8 Feb 2021 | MYR | 1.03 | 1.054 | 1.03 | 1.036 | 1.036 | -0.004 (-0.38%) | 305,000 |
5 Feb 2021 | MYR | 1.066 | 1.076 | 1.03 | 1.04 | 1.04 | -0.008 (-0.76%) | 679,000 |
4 Feb 2021 | MYR | 1.004 | 1.048 | 1.004 | 1.048 | 1.048 | +0.042 (+4.17%) | 1,082,000 |
3 Feb 2021 | MYR | 0.966 | 1.006 | 0.966 | 1.006 | 1.006 | +0.03 (+3.07%) | 214,000 |
2 Feb 2021 | MYR | 1.008 | 1.008 | 0.976 | 0.976 | 0.976 | -0.032 (-3.17%) | 459,500 |
29 Jan 2021 | MYR | 1.02 | 1.02 | 0.99 | 1.008 | 1.008 | +0.004 (+0.40%) | 471,500 |
27 Jan 2021 | MYR | 1.04 | 1.052 | 1.002 | 1.004 | 1.004 | -0.04 (-3.83%) | 868,500 |
26 Jan 2021 | MYR | 1.02 | 1.07 | 1.02 | 1.044 | 1.044 | +0.024 (+2.35%) | 521,000 |
25 Jan 2021 | MYR | 1.04 | 1.088 | 0.988 | 1.02 | 1.02 | -0.056 (-5.20%) | 1,818,500 |
22 Jan 2021 | MYR | 1.1 | 1.1 | 1.07 | 1.076 | 1.076 | -0.014 (-1.28%) | 655,500 |
21 Jan 2021 | MYR | 1.11 | 1.11 | 1.062 | 1.09 | 1.09 | -0.022 (-1.98%) | 680,000 |
20 Jan 2021 | MYR | 1.152 | 1.152 | 1.112 | 1.112 | 1.112 | -0.038 (-3.30%) | 808,500 |
19 Jan 2021 | MYR | 1.116 | 1.18 | 1.116 | 1.15 | 1.15 | +0.084 (+7.88%) | 2,525,500 |
18 Jan 2021 | MYR | 0.962 | 1.1 | 0.962 | 1.066 | 1.066 | +0.126 (+13.40%) | 4,420,500 |
15 Jan 2021 | MYR | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 1,221,000 |