Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,404,800 |
1 Mar 2021 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,997,600 |
26 Feb 2021 | MYR | 0.485 | 0.49 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,099,600 |
25 Feb 2021 | MYR | 0.465 | 0.495 | 0.465 | 0.485 | 0.485 | +0.02 (+4.30%) | 2,467,700 |
24 Feb 2021 | MYR | 0.485 | 0.485 | 0.46 | 0.465 | 0.465 | -0.02 (-4.12%) | 4,114,200 |
23 Feb 2021 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 947,200 |
22 Feb 2021 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,660,600 |
19 Feb 2021 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 2,007,200 |
18 Feb 2021 | MYR | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 1,158,800 |
17 Feb 2021 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 2,467,100 |
16 Feb 2021 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,266,400 |
15 Feb 2021 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 3,204,700 |
11 Feb 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 867,500 |
10 Feb 2021 | MYR | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,236,800 |
9 Feb 2021 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,508,100 |
8 Feb 2021 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 1,291,300 |
5 Feb 2021 | MYR | 0.475 | 0.495 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 3,576,300 |
4 Feb 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 2,235,000 |
3 Feb 2021 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 1,825,100 |
2 Feb 2021 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,693,500 |
29 Jan 2021 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 4,244,000 |
27 Jan 2021 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,613,200 |
26 Jan 2021 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 2,261,700 |
25 Jan 2021 | MYR | 0.5 | 0.505 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 3,163,500 |
22 Jan 2021 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 1,995,400 |
21 Jan 2021 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 3,681,800 |
20 Jan 2021 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 2,252,900 |
19 Jan 2021 | MYR | 0.505 | 0.51 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 1,760,000 |
18 Jan 2021 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 2,542,200 |
15 Jan 2021 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 1,965,000 |