Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | MYR | 0.505 | 0.515 | 0.485 | 0.495 | 0.495 | -0.01 (-1.98%) | 3,446,100 |
12 Apr 2021 | MYR | 0.5 | 0.515 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 4,300,300 |
9 Apr 2021 | MYR | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 21,729,100 |
8 Apr 2021 | MYR | 0.465 | 0.49 | 0.465 | 0.49 | 0.49 | +0.025 (+5.38%) | 8,317,500 |
7 Apr 2021 | MYR | 0.47 | 0.47 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,483,800 |
6 Apr 2021 | MYR | 0.5 | 0.5 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 1,929,600 |
5 Apr 2021 | MYR | 0.495 | 0.505 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 11,386,200 |
2 Apr 2021 | MYR | 0.45 | 0.495 | 0.45 | 0.49 | 0.49 | +0.04 (+8.89%) | 21,593,500 |
1 Apr 2021 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 1,630,200 |
31 Mar 2021 | MYR | 0.445 | 0.45 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,263,300 |
30 Mar 2021 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 499,700 |
29 Mar 2021 | MYR | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 505,900 |
26 Mar 2021 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 300,300 |
25 Mar 2021 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 723,400 |
24 Mar 2021 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 503,100 |
23 Mar 2021 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,245,700 |
22 Mar 2021 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 323,600 |
19 Mar 2021 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 438,500 |
18 Mar 2021 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 748,000 |
17 Mar 2021 | MYR | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 908,600 |
16 Mar 2021 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,000,800 |
15 Mar 2021 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,259,000 |
12 Mar 2021 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,809,400 |
11 Mar 2021 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 773,100 |
10 Mar 2021 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,255,900 |
9 Mar 2021 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 3,385,300 |
8 Mar 2021 | MYR | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 927,900 |
5 Mar 2021 | MYR | 0.455 | 0.475 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,425,900 |
4 Mar 2021 | MYR | 0.475 | 0.475 | 0.45 | 0.46 | 0.46 | -0.015 (-3.16%) | 2,030,100 |
3 Mar 2021 | MYR | 0.455 | 0.475 | 0.45 | 0.475 | 0.475 | +0.015 (+3.26%) | 2,511,700 |