Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2021 | MYR | 1.02 | 1.02 | 0.98 | 0.985 | 0.985 | -0.035 (-3.43%) | 3,652,600 |
26 Feb 2021 | MYR | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 2,690,800 |
25 Feb 2021 | MYR | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 2,250,500 |
24 Feb 2021 | MYR | 1.1 | 1.18 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 17,434,800 |
23 Feb 2021 | MYR | 1 | 1.02 | 0.995 | 1.02 | 1.02 | +0.02 (+2%) | 889,300 |
22 Feb 2021 | MYR | 1.03 | 1.03 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 1,885,300 |
19 Feb 2021 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 907,400 |
18 Feb 2021 | MYR | 1.04 | 1.05 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 2,656,100 |
17 Feb 2021 | MYR | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,060,900 |
16 Feb 2021 | MYR | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 3,589,000 |
15 Feb 2021 | MYR | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,607,100 |
11 Feb 2021 | MYR | 1 | 1.02 | 0.995 | 1.02 | 1.02 | +0.02 (+2%) | 549,100 |
10 Feb 2021 | MYR | 1.01 | 1.02 | 0.985 | 1 | 1 | -0.02 (-1.96%) | 2,130,900 |
9 Feb 2021 | MYR | 1.03 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,414,200 |
8 Feb 2021 | MYR | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 744,700 |
5 Feb 2021 | MYR | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,100,200 |
4 Feb 2021 | MYR | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 2,329,900 |
3 Feb 2021 | MYR | 1.01 | 1.04 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,466,000 |
2 Feb 2021 | MYR | 1.01 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,035,400 |
29 Jan 2021 | MYR | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 1,790,800 |
27 Jan 2021 | MYR | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 4,683,100 |
26 Jan 2021 | MYR | 1.03 | 1.05 | 0.995 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,840,300 |
25 Jan 2021 | MYR | 1.06 | 1.06 | 0.99 | 1.01 | 1.01 | -0.05 (-4.72%) | 3,503,200 |
22 Jan 2021 | MYR | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 2,610,000 |
21 Jan 2021 | MYR | 1.11 | 1.17 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 5,018,500 |
20 Jan 2021 | MYR | 1.22 | 1.22 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 9,579,800 |
19 Jan 2021 | MYR | 1.07 | 1.24 | 1.05 | 1.17 | 1.17 | +0.11 (+10.38%) | 23,731,100 |
18 Jan 2021 | MYR | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 2,333,100 |
15 Jan 2021 | MYR | 1.08 | 1.1 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 2,512,800 |
14 Jan 2021 | MYR | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 3,787,900 |