Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2021 | MYR | 0.785 | 0.785 | 0.755 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,005,100 |
29 Mar 2021 | MYR | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 2,282,500 |
26 Mar 2021 | MYR | 0.78 | 0.79 | 0.74 | 0.78 | 0.78 | 0.0 (0.0%) | 2,164,400 |
25 Mar 2021 | MYR | 0.8 | 0.81 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 2,906,500 |
24 Mar 2021 | MYR | 0.825 | 0.83 | 0.785 | 0.8 | 0.8 | -0.025 (-3.03%) | 1,848,400 |
23 Mar 2021 | MYR | 0.84 | 0.84 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 1,701,700 |
22 Mar 2021 | MYR | 0.835 | 0.845 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 2,122,000 |
19 Mar 2021 | MYR | 0.83 | 0.84 | 0.825 | 0.835 | 0.835 | +0.005 (+0.60%) | 1,579,200 |
18 Mar 2021 | MYR | 0.83 | 0.84 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 2,319,900 |
17 Mar 2021 | MYR | 0.79 | 0.83 | 0.79 | 0.825 | 0.825 | +0.04 (+5.10%) | 1,376,100 |
16 Mar 2021 | MYR | 0.78 | 0.785 | 0.775 | 0.785 | 0.785 | +0.005 (+0.64%) | 2,524,100 |
15 Mar 2021 | MYR | 0.775 | 0.78 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,303,700 |
12 Mar 2021 | MYR | 0.765 | 0.78 | 0.765 | 0.77 | 0.77 | +0.005 (+0.65%) | 1,586,100 |
11 Mar 2021 | MYR | 0.76 | 0.775 | 0.755 | 0.765 | 0.765 | +0.015 (+2%) | 3,702,900 |
10 Mar 2021 | MYR | 0.71 | 0.77 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 3,134,400 |
9 Mar 2021 | MYR | 0.75 | 0.75 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 3,150,500 |
8 Mar 2021 | MYR | 0.725 | 0.75 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 2,432,400 |
5 Mar 2021 | MYR | 0.685 | 0.75 | 0.685 | 0.73 | 0.73 | -0.05 (-6.41%) | 2,800,900 |
4 Mar 2021 | MYR | 0.815 | 0.815 | 0.735 | 0.78 | 0.78 | -0.035 (-4.29%) | 3,687,500 |
3 Mar 2021 | MYR | 0.835 | 0.84 | 0.815 | 0.815 | 0.815 | -0.02 (-2.40%) | 2,203,100 |
2 Mar 2021 | MYR | 0.84 | 0.86 | 0.82 | 0.835 | 0.835 | -0.005 (-0.60%) | 4,960,800 |
1 Mar 2021 | MYR | 0.85 | 0.86 | 0.825 | 0.84 | 0.84 | +0.005 (+0.60%) | 2,317,000 |
26 Feb 2021 | MYR | 0.855 | 0.865 | 0.82 | 0.835 | 0.835 | -0.02 (-2.34%) | 3,430,100 |
25 Feb 2021 | MYR | 0.815 | 0.865 | 0.81 | 0.855 | 0.855 | +0.055 (+6.88%) | 6,668,800 |
24 Feb 2021 | MYR | 0.77 | 0.81 | 0.76 | 0.8 | 0.8 | +0.04 (+5.26%) | 6,535,400 |
23 Feb 2021 | MYR | 0.775 | 0.785 | 0.73 | 0.76 | 0.76 | -0.015 (-1.94%) | 3,041,600 |
22 Feb 2021 | MYR | 0.78 | 0.79 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 3,129,900 |
19 Feb 2021 | MYR | 0.77 | 0.78 | 0.77 | 0.775 | 0.775 | +0.005 (+0.65%) | 2,121,800 |
18 Feb 2021 | MYR | 0.78 | 0.79 | 0.765 | 0.77 | 0.77 | -0.005 (-0.65%) | 3,082,700 |
17 Feb 2021 | MYR | 0.77 | 0.78 | 0.77 | 0.775 | 0.775 | +0.01 (+1.31%) | 2,292,900 |