Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2021 | MYR | 3.6 | 3.6333 | 3.5267 | 3.5333 | 3.5333 | -0.073 (-2.04%) | 2,758,350 |
19 Apr 2021 | MYR | 3.5467 | 3.8 | 3.5067 | 3.6067 | 3.6067 | +0.06 (+1.69%) | 4,980,750 |
16 Apr 2021 | MYR | 3.5 | 3.5533 | 3.4733 | 3.5467 | 3.5467 | +0.06 (+1.72%) | 3,046,500 |
15 Apr 2021 | MYR | 3.5667 | 3.5733 | 3.4733 | 3.4867 | 3.4867 | -0.073 (-2.06%) | 3,955,500 |
14 Apr 2021 | MYR | 3.5333 | 3.5933 | 3.5 | 3.56 | 3.56 | +0.073 (+2.10%) | 4,447,650 |
13 Apr 2021 | MYR | 3.5333 | 3.58 | 3.4867 | 3.4867 | 3.4867 | -0.02 (-0.57%) | 4,726,200 |
12 Apr 2021 | MYR | 3.5 | 3.5533 | 3.46 | 3.5067 | 3.5067 | +0.033 (+0.96%) | 3,342,900 |
9 Apr 2021 | MYR | 3.4933 | 3.5467 | 3.44 | 3.4733 | 3.4733 | -0.013 (-0.38%) | 4,398,900 |
8 Apr 2021 | MYR | 3.4 | 3.4933 | 3.32 | 3.4867 | 3.4867 | +0.127 (+3.77%) | 5,606,400 |
7 Apr 2021 | MYR | 3.4067 | 3.48 | 3.3333 | 3.36 | 3.36 | 0.0 (0.0%) | 5,061,450 |
6 Apr 2021 | MYR | 3.5 | 3.5333 | 3.36 | 3.36 | 3.36 | -0.107 (-3.08%) | 3,903,750 |
5 Apr 2021 | MYR | 3.4867 | 3.5867 | 3.4533 | 3.4667 | 3.4667 | +0.02 (+0.58%) | 4,292,850 |
2 Apr 2021 | MYR | 3.4133 | 3.5 | 3.3933 | 3.4467 | 3.4467 | +0.053 (+1.57%) | 5,394,300 |
1 Apr 2021 | MYR | 3.4133 | 3.44 | 3.3133 | 3.3933 | 3.3933 | +0.007 (+0.19%) | 5,832,000 |
31 Mar 2021 | MYR | 3.4133 | 3.42 | 3.3067 | 3.3867 | 3.3867 | +0.02 (+0.59%) | 11,108,850 |
30 Mar 2021 | MYR | 3.4733 | 3.48 | 3.2933 | 3.3667 | 3.3667 | -0.027 (-0.78%) | 7,252,800 |
29 Mar 2021 | MYR | 3.2867 | 3.46 | 3.26 | 3.3933 | 3.3933 | +0.16 (+4.95%) | 7,015,050 |
26 Mar 2021 | MYR | 3.2267 | 3.3133 | 3.2133 | 3.2333 | 3.2333 | 0.0 (0.0%) | 5,690,850 |
25 Mar 2021 | MYR | 3.1867 | 3.28 | 3.1667 | 3.2333 | 3.2333 | +0.007 (+0.20%) | 5,794,950 |
24 Mar 2021 | MYR | 3.36 | 3.4067 | 3.2 | 3.2267 | 3.2267 | -0.133 (-3.97%) | 11,439,750 |
23 Mar 2021 | MYR | 3.2733 | 3.42 | 3.2667 | 3.36 | 3.36 | +0.093 (+2.86%) | 6,051,300 |
22 Mar 2021 | MYR | 3.2333 | 3.3 | 3.2267 | 3.2667 | 3.2667 | 0.0 (0.0%) | 3,178,800 |
19 Mar 2021 | MYR | 3.2 | 3.2667 | 3.1467 | 3.2667 | 3.2667 | +0.007 (+0.21%) | 3,439,800 |
18 Mar 2021 | MYR | 3.2067 | 3.2733 | 3.1733 | 3.26 | 3.26 | +0.067 (+2.09%) | 6,377,700 |
17 Mar 2021 | MYR | 3.1467 | 3.2067 | 3.1133 | 3.1933 | 3.1933 | +0.053 (+1.70%) | 1,165,800 |
16 Mar 2021 | MYR | 3.18 | 3.18 | 3.0933 | 3.14 | 3.14 | +0.02 (+0.64%) | 3,049,500 |
15 Mar 2021 | MYR | 3.2 | 3.24 | 3.1067 | 3.12 | 3.12 | -0.06 (-1.89%) | 3,525,450 |
12 Mar 2021 | MYR | 3.2667 | 3.3067 | 3.1667 | 3.18 | 3.18 | -0.053 (-1.65%) | 5,178,300 |
11 Mar 2021 | MYR | 3.1067 | 3.2333 | 3 | 3.2333 | 3.2333 | +0.167 (+5.43%) | 6,686,250 |
10 Mar 2021 | MYR | 3.2 | 3.2467 | 3 | 3.0667 | 3.0667 | 0.0 (0.0%) | 11,545,350 |