Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | MYR | 0.435 | 0.435 | 0.415 | 0.43 | 0.43 | -0.005 (-1.15%) | 3,275,600 |
9 Mar 2021 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.015 (+3.57%) | 2,439,900 |
8 Mar 2021 | MYR | 0.42 | 0.445 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 5,327,800 |
5 Mar 2021 | MYR | 0.4 | 0.46 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 24,970,000 |
4 Mar 2021 | MYR | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,865,500 |
3 Mar 2021 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 273,500 |
2 Mar 2021 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 664,000 |
1 Mar 2021 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,183,200 |
26 Feb 2021 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 319,700 |
25 Feb 2021 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 606,200 |
24 Feb 2021 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,064,000 |
23 Feb 2021 | MYR | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 662,300 |
22 Feb 2021 | MYR | 0.4 | 0.425 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,952,100 |
19 Feb 2021 | MYR | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 2,737,100 |
18 Feb 2021 | MYR | 0.395 | 0.435 | 0.395 | 0.41 | 0.41 | +0.02 (+5.13%) | 9,060,600 |
17 Feb 2021 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 414,600 |
16 Feb 2021 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 795,400 |
15 Feb 2021 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 1,634,100 |
11 Feb 2021 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 116,500 |
10 Feb 2021 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 775,000 |
9 Feb 2021 | MYR | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 186,000 |
8 Feb 2021 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 236,700 |
5 Feb 2021 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 75,000 |
4 Feb 2021 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 362,600 |
3 Feb 2021 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 90,000 |
2 Feb 2021 | MYR | 0.38 | 0.395 | 0.37 | 0.395 | 0.395 | +0.015 (+3.95%) | 534,600 |
29 Jan 2021 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 564,600 |
27 Jan 2021 | MYR | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 301,600 |
26 Jan 2021 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 299,900 |
25 Jan 2021 | MYR | 0.395 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 446,300 |