Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2021 | MYR | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 87,600 |
15 Mar 2021 | MYR | 1.01 | 1.1 | 1.01 | 1.06 | 1.06 | +0.05 (+4.95%) | 981,400 |
12 Mar 2021 | MYR | 0.92 | 1.04 | 0.92 | 1.01 | 1.01 | +0.09 (+9.78%) | 863,100 |
11 Mar 2021 | MYR | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | +0.005 (+0.55%) | 228,700 |
10 Mar 2021 | MYR | 0.92 | 0.925 | 0.915 | 0.915 | 0.915 | -0.02 (-2.14%) | 285,600 |
9 Mar 2021 | MYR | 0.955 | 0.955 | 0.925 | 0.935 | 0.935 | -0.005 (-0.53%) | 211,200 |
8 Mar 2021 | MYR | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | +0.05 (+5.62%) | 340,300 |
5 Mar 2021 | MYR | 0.88 | 0.9 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 134,900 |
4 Mar 2021 | MYR | 0.9 | 0.915 | 0.88 | 0.88 | 0.88 | -0.015 (-1.68%) | 225,800 |
3 Mar 2021 | MYR | 0.855 | 0.895 | 0.85 | 0.895 | 0.895 | +0.02 (+2.29%) | 191,200 |
2 Mar 2021 | MYR | 0.89 | 0.9 | 0.855 | 0.875 | 0.875 | -0.03 (-3.31%) | 337,100 |
1 Mar 2021 | MYR | 0.96 | 0.96 | 0.88 | 0.905 | 0.905 | -0.065 (-6.70%) | 926,900 |
26 Feb 2021 | MYR | 1.05 | 1.05 | 0.965 | 0.97 | 0.97 | -0.09 (-8.49%) | 638,500 |
25 Feb 2021 | MYR | 1.06 | 1.1 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 520,300 |
24 Feb 2021 | MYR | 1.13 | 1.18 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 1,284,400 |
23 Feb 2021 | MYR | 1.19 | 1.19 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 1,132,700 |
22 Feb 2021 | MYR | 1.02 | 1.23 | 1 | 1.16 | 1.16 | +0.15 (+14.85%) | 4,843,800 |
19 Feb 2021 | MYR | 1.07 | 1.07 | 0.945 | 1.01 | 1.01 | -0.06 (-5.61%) | 1,063,600 |
18 Feb 2021 | MYR | 0.965 | 1.07 | 0.95 | 1.07 | 1.07 | +0.09 (+9.18%) | 2,129,300 |
17 Feb 2021 | MYR | 0.995 | 0.995 | 0.95 | 0.98 | 0.98 | -0.015 (-1.51%) | 446,100 |
16 Feb 2021 | MYR | 1.03 | 1.08 | 0.96 | 0.995 | 0.995 | -0.015 (-1.49%) | 2,791,800 |
15 Feb 2021 | MYR | 0.94 | 1.01 | 0.915 | 1.01 | 1.01 | +0.07 (+7.45%) | 3,477,300 |
11 Feb 2021 | MYR | 0.92 | 0.94 | 0.915 | 0.94 | 0.94 | +0.01 (+1.08%) | 415,300 |
10 Feb 2021 | MYR | 0.945 | 0.96 | 0.915 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,251,700 |
9 Feb 2021 | MYR | 0.915 | 1.08 | 0.905 | 0.94 | 0.94 | +0.04 (+4.44%) | 14,388,800 |
8 Feb 2021 | MYR | 0.88 | 0.9 | 0.86 | 0.9 | 0.9 | +0.04 (+4.65%) | 617,500 |
5 Feb 2021 | MYR | 0.855 | 0.865 | 0.855 | 0.86 | 0.86 | -0.005 (-0.58%) | 171,500 |
4 Feb 2021 | MYR | 0.84 | 0.88 | 0.84 | 0.865 | 0.865 | +0.025 (+2.98%) | 381,200 |
3 Feb 2021 | MYR | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 269,000 |
2 Feb 2021 | MYR | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 323,600 |