Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 666,100 |
1 Mar 2021 | MYR | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 695,700 |
26 Feb 2021 | MYR | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,023,900 |
25 Feb 2021 | MYR | 1.8 | 1.8 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,077,300 |
24 Feb 2021 | MYR | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 652,500 |
23 Feb 2021 | MYR | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 941,300 |
22 Feb 2021 | MYR | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -0.04 (-2.20%) | 1,208,200 |
19 Feb 2021 | MYR | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 741,600 |
18 Feb 2021 | MYR | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 2,065,500 |
17 Feb 2021 | MYR | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 493,100 |
16 Feb 2021 | MYR | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 596,400 |
15 Feb 2021 | MYR | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 412,000 |
11 Feb 2021 | MYR | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 276,700 |
10 Feb 2021 | MYR | 1.87 | 1.9 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 295,700 |
9 Feb 2021 | MYR | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 132,500 |
8 Feb 2021 | MYR | 1.92 | 1.93 | 1.84 | 1.84 | 1.84 | -0.06 (-3.16%) | 500,000 |
5 Feb 2021 | MYR | 1.86 | 1.92 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 686,400 |
4 Feb 2021 | MYR | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | +0.03 (+1.64%) | 391,300 |
3 Feb 2021 | MYR | 1.82 | 1.84 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 311,400 |
2 Feb 2021 | MYR | 1.79 | 1.84 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 450,400 |
29 Jan 2021 | MYR | 1.75 | 1.81 | 1.72 | 1.79 | 1.79 | +0.07 (+4.07%) | 933,800 |
27 Jan 2021 | MYR | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 1,606,800 |
26 Jan 2021 | MYR | 1.78 | 1.81 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 764,300 |
25 Jan 2021 | MYR | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -0.06 (-3.28%) | 1,497,400 |
22 Jan 2021 | MYR | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 277,100 |
21 Jan 2021 | MYR | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 595,200 |
20 Jan 2021 | MYR | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,328,500 |
19 Jan 2021 | MYR | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 1,195,400 |
18 Jan 2021 | MYR | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 1,038,500 |
15 Jan 2021 | MYR | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 1,441,000 |