Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2021 | MYR | 0.465 | 0.4875 | 0.4375 | 0.4825 | 0.4825 | +0.015 (+3.21%) | 21,125,200 |
19 Apr 2021 | MYR | 0.4775 | 0.4925 | 0.46 | 0.4675 | 0.4675 | -0.01 (-2.09%) | 16,480,400 |
16 Apr 2021 | MYR | 0.51 | 0.51 | 0.4675 | 0.4775 | 0.4775 | -0.037 (-7.28%) | 26,775,200 |
15 Apr 2021 | MYR | 0.53 | 0.5375 | 0.5025 | 0.515 | 0.515 | -0.018 (-3.29%) | 33,936,000 |
14 Apr 2021 | MYR | 0.5325 | 0.5475 | 0.5225 | 0.5325 | 0.5325 | 0.0 (0.0%) | 24,818,000 |
13 Apr 2021 | MYR | 0.5575 | 0.5625 | 0.52 | 0.5325 | 0.5325 | -0.028 (-4.91%) | 52,059,600 |
12 Apr 2021 | MYR | 0.53 | 0.575 | 0.5225 | 0.56 | 0.56 | +0.035 (+6.67%) | 150,952,400 |
9 Apr 2021 | MYR | 0.5225 | 0.53 | 0.5025 | 0.525 | 0.525 | +0.005 (+0.96%) | 53,261,200 |
8 Apr 2021 | MYR | 0.4975 | 0.525 | 0.4875 | 0.52 | 0.52 | +0.025 (+5.05%) | 100,830,400 |
7 Apr 2021 | MYR | 0.45 | 0.5 | 0.445 | 0.495 | 0.495 | +0.05 (+11.24%) | 168,999,600 |
6 Apr 2021 | MYR | 0.42 | 0.45 | 0.3875 | 0.445 | 0.445 | +0.025 (+5.95%) | 100,556,400 |
5 Apr 2021 | MYR | 0.4025 | 0.42 | 0.3825 | 0.42 | 0.42 | +0.02 (+5%) | 27,652,800 |
2 Apr 2021 | MYR | 0.4125 | 0.4225 | 0.3875 | 0.4 | 0.4 | -0.01 (-2.44%) | 27,486,800 |
1 Apr 2021 | MYR | 0.3875 | 0.41 | 0.38 | 0.41 | 0.41 | +0.02 (+5.13%) | 17,290,000 |
31 Mar 2021 | MYR | 0.39 | 0.3975 | 0.3775 | 0.39 | 0.39 | 0.0 (0.0%) | 10,610,800 |
30 Mar 2021 | MYR | 0.4 | 0.4075 | 0.3875 | 0.39 | 0.39 | -0.007 (-1.89%) | 23,926,800 |
29 Mar 2021 | MYR | 0.3825 | 0.415 | 0.3825 | 0.3975 | 0.3975 | +0.022 (+6%) | 72,044,800 |
26 Mar 2021 | MYR | 0.3475 | 0.38 | 0.345 | 0.375 | 0.375 | +0.028 (+7.91%) | 27,523,600 |
25 Mar 2021 | MYR | 0.3425 | 0.355 | 0.335 | 0.3475 | 0.3475 | +0.005 (+1.46%) | 15,970,000 |
24 Mar 2021 | MYR | 0.345 | 0.3525 | 0.335 | 0.3425 | 0.3425 | 0.0 (0.0%) | 20,671,600 |
23 Mar 2021 | MYR | 0.3325 | 0.3575 | 0.3325 | 0.3425 | 0.3425 | +0.013 (+3.79%) | 14,556,400 |
22 Mar 2021 | MYR | 0.3525 | 0.365 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 36,324,400 |
19 Mar 2021 | MYR | 0.3475 | 0.3575 | 0.3375 | 0.35 | 0.35 | +0.005 (+1.45%) | 6,984,000 |
18 Mar 2021 | MYR | 0.34 | 0.3525 | 0.3325 | 0.345 | 0.345 | +0.007 (+2.22%) | 10,576,000 |
17 Mar 2021 | MYR | 0.34 | 0.3475 | 0.3325 | 0.3375 | 0.3375 | 0.0 (0.0%) | 1,318,400 |
16 Mar 2021 | MYR | 0.335 | 0.3525 | 0.3225 | 0.3375 | 0.3375 | +0.005 (+1.50%) | 6,038,400 |
15 Mar 2021 | MYR | 0.3425 | 0.3475 | 0.32 | 0.3325 | 0.3325 | -0.013 (-3.62%) | 9,269,200 |
12 Mar 2021 | MYR | 0.3575 | 0.3675 | 0.33 | 0.345 | 0.345 | -0.013 (-3.50%) | 20,894,000 |
11 Mar 2021 | MYR | 0.375 | 0.3825 | 0.325 | 0.3575 | 0.3575 | -0.015 (-4.03%) | 15,530,800 |
10 Mar 2021 | MYR | 0.3475 | 0.395 | 0.3475 | 0.3725 | 0.3725 | +0.025 (+7.19%) | 32,591,200 |