Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | MYR | 13.44 | 13.44 | 13.3 | 13.32 | 13.32 | -0.06 (-0.45%) | 46,800 |
23 Apr 2021 | MYR | 13.38 | 13.44 | 13.3 | 13.38 | 13.38 | 0.0 (0.0%) | 58,600 |
22 Apr 2021 | MYR | 13.4 | 13.4 | 13.38 | 13.38 | 13.38 | +0.1 (+0.75%) | 30,200 |
21 Apr 2021 | MYR | 13.3 | 13.34 | 13.26 | 13.28 | 13.28 | -0.02 (-0.15%) | 103,600 |
20 Apr 2021 | MYR | 13.3 | 13.32 | 13.26 | 13.3 | 13.3 | 0.0 (0.0%) | 192,600 |
19 Apr 2021 | MYR | 13.38 | 13.4 | 13.26 | 13.3 | 13.3 | -0.1 (-0.75%) | 90,300 |
16 Apr 2021 | MYR | 13.4 | 13.4 | 13.34 | 13.4 | 13.4 | +0.04 (+0.30%) | 26,400 |
15 Apr 2021 | MYR | 13.4 | 13.44 | 13.36 | 13.36 | 13.36 | -0.04 (-0.30%) | 24,400 |
14 Apr 2021 | MYR | 13.42 | 13.44 | 13.38 | 13.4 | 13.4 | -0.04 (-0.30%) | 189,000 |
13 Apr 2021 | MYR | 13.54 | 13.54 | 13.42 | 13.44 | 13.44 | -0.02 (-0.15%) | 51,700 |
12 Apr 2021 | MYR | 13.52 | 13.54 | 13.46 | 13.46 | 13.46 | -0.04 (-0.30%) | 80,300 |
9 Apr 2021 | MYR | 13.5 | 13.52 | 13.46 | 13.5 | 13.5 | 0.0 (0.0%) | 124,800 |
8 Apr 2021 | MYR | 13.62 | 13.62 | 13.5 | 13.5 | 13.5 | -0.12 (-0.88%) | 98,600 |
7 Apr 2021 | MYR | 13.46 | 13.62 | 13.46 | 13.62 | 13.62 | +0.14 (+1.04%) | 151,600 |
6 Apr 2021 | MYR | 13.46 | 13.5 | 13.44 | 13.48 | 13.48 | +0.04 (+0.30%) | 41,900 |
5 Apr 2021 | MYR | 13.46 | 13.5 | 13.44 | 13.44 | 13.44 | -0.04 (-0.30%) | 50,400 |
2 Apr 2021 | MYR | 13.5 | 13.5 | 13.46 | 13.48 | 13.48 | -0.02 (-0.15%) | 44,200 |
1 Apr 2021 | MYR | 13.5 | 13.5 | 13.46 | 13.5 | 13.5 | 0.0 (0.0%) | 62,700 |
31 Mar 2021 | MYR | 13.5 | 13.56 | 13.46 | 13.5 | 13.5 | -0.08 (-0.59%) | 77,200 |
30 Mar 2021 | MYR | 13.6 | 13.62 | 13.52 | 13.58 | 13.58 | -0.02 (-0.15%) | 69,200 |
29 Mar 2021 | MYR | 13.62 | 13.62 | 13.48 | 13.6 | 13.6 | +0.08 (+0.59%) | 18,700 |
26 Mar 2021 | MYR | 13.54 | 13.58 | 13.5 | 13.52 | 13.52 | -0.02 (-0.15%) | 16,900 |
25 Mar 2021 | MYR | 13.56 | 13.56 | 13.5 | 13.54 | 13.54 | 0.0 (0.0%) | 29,200 |
24 Mar 2021 | MYR | 13.5 | 13.58 | 13.48 | 13.54 | 13.54 | +0.06 (+0.45%) | 9,800 |
23 Mar 2021 | MYR | 13.6 | 13.6 | 13.46 | 13.48 | 13.48 | -0.1 (-0.74%) | 43,000 |
22 Mar 2021 | MYR | 13.58 | 13.78 | 13.5 | 13.58 | 13.58 | 0.0 (0.0%) | 47,900 |
19 Mar 2021 | MYR | 13.48 | 13.58 | 13.44 | 13.58 | 13.58 | +0.08 (+0.59%) | 222,200 |
18 Mar 2021 | MYR | 13.5 | 13.62 | 13.46 | 13.5 | 13.5 | 0.0 (0.0%) | 67,300 |
17 Mar 2021 | MYR | 13.58 | 13.6 | 13.46 | 13.5 | 13.5 | 0.0 (0.0%) | 33,300 |
16 Mar 2021 | MYR | 13.52 | 13.54 | 13.48 | 13.5 | 13.5 | -0.02 (-0.15%) | 52,600 |