Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2021 | MYR | 0.5367 | 0.5567 | 0.5233 | 0.5333 | 0.5333 | -0.01 (-1.84%) | 2,382,300 |
21 Apr 2021 | MYR | 0.5633 | 0.5667 | 0.54 | 0.5433 | 0.5433 | -0.017 (-2.98%) | 1,619,400 |
20 Apr 2021 | MYR | 0.5533 | 0.58 | 0.5367 | 0.56 | 0.56 | +0.003 (+0.59%) | 5,474,400 |
19 Apr 2021 | MYR | 0.51 | 0.5967 | 0.4867 | 0.5567 | 0.5567 | +0.043 (+8.46%) | 10,996,800 |
16 Apr 2021 | MYR | 0.5467 | 0.5467 | 0.5133 | 0.5133 | 0.5133 | -0.033 (-6.11%) | 1,715,100 |
15 Apr 2021 | MYR | 0.5467 | 0.5667 | 0.5433 | 0.5467 | 0.5467 | +0.003 (+0.63%) | 2,310,600 |
14 Apr 2021 | MYR | 0.54 | 0.5767 | 0.54 | 0.5433 | 0.5433 | +0.003 (+0.61%) | 5,466,900 |
13 Apr 2021 | MYR | 0.5533 | 0.5533 | 0.5367 | 0.54 | 0.54 | -0.013 (-2.40%) | 736,200 |
12 Apr 2021 | MYR | 0.6067 | 0.6067 | 0.5367 | 0.5533 | 0.5533 | -0.053 (-8.80%) | 2,079,300 |
9 Apr 2021 | MYR | 0.6467 | 0.6733 | 0.6033 | 0.6067 | 0.6067 | -0.033 (-5.20%) | 3,773,400 |
8 Apr 2021 | MYR | 0.62 | 0.6433 | 0.5867 | 0.64 | 0.64 | +0.02 (+3.23%) | 4,160,700 |
7 Apr 2021 | MYR | 0.68 | 0.69 | 0.62 | 0.62 | 0.62 | -0.063 (-9.26%) | 2,608,800 |
6 Apr 2021 | MYR | 0.7267 | 0.75 | 0.6467 | 0.6833 | 0.6833 | -0.04 (-5.53%) | 7,979,100 |
5 Apr 2021 | MYR | 0.8267 | 0.8267 | 0.7033 | 0.7233 | 0.7233 | -0.103 (-12.51%) | 4,844,400 |
2 Apr 2021 | MYR | 0.8767 | 0.9033 | 0.8267 | 0.8267 | 0.8267 | -0.05 (-5.70%) | 3,204,300 |
1 Apr 2021 | MYR | 0.9267 | 0.95 | 0.87 | 0.8767 | 0.8767 | -0.057 (-6.06%) | 10,053,300 |
31 Mar 2021 | MYR | 0.96 | 0.9933 | 0.9267 | 0.9333 | 0.9333 | -0.027 (-2.78%) | 6,031,500 |
30 Mar 2021 | MYR | 0.8567 | 0.9633 | 0.7967 | 0.96 | 0.96 | +0.09 (+10.34%) | 20,492,400 |
29 Mar 2021 | MYR | 0.96 | 0.9667 | 0.8667 | 0.87 | 0.87 | -0.093 (-9.69%) | 7,283,100 |
26 Mar 2021 | MYR | 0.9467 | 0.9833 | 0.9233 | 0.9633 | 0.9633 | +0.027 (+2.84%) | 9,966,600 |
25 Mar 2021 | MYR | 0.8433 | 0.95 | 0.8333 | 0.9367 | 0.9367 | +0.093 (+11.08%) | 8,663,400 |
24 Mar 2021 | MYR | 0.8233 | 0.8467 | 0.8067 | 0.8433 | 0.8433 | +0.02 (+2.43%) | 4,303,200 |
23 Mar 2021 | MYR | 0.82 | 0.8533 | 0.7967 | 0.8233 | 0.8233 | +0.007 (+0.81%) | 10,516,800 |
22 Mar 2021 | MYR | 0.7833 | 0.82 | 0.7767 | 0.8167 | 0.8167 | +0.033 (+4.26%) | 6,152,700 |
19 Mar 2021 | MYR | 0.7467 | 0.7867 | 0.7333 | 0.7833 | 0.7833 | +0.033 (+4.44%) | 7,169,400 |
18 Mar 2021 | MYR | 0.7367 | 0.7833 | 0.7367 | 0.75 | 0.75 | +0.017 (+2.28%) | 25,468,200 |
17 Mar 2021 | MYR | 0.7067 | 0.74 | 0.6867 | 0.7333 | 0.7333 | +0.007 (+0.91%) | 10,723,500 |
16 Mar 2021 | MYR | 0.6333 | 0.7567 | 0.62 | 0.7267 | 0.7267 | +0.08 (+12.37%) | 73,336,500 |
15 Mar 2021 | MYR | 0.5333 | 0.6733 | 0.5333 | 0.6467 | 0.6467 | +0.117 (+22.02%) | 142,737,900 |
12 Mar 2021 | MYR | 0.5333 | 0.5367 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 7,225,800 |