Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | MYR | 4.21 | 4.26 | 4.21 | 4.24 | 4.24 | +0.03 (+0.71%) | 14,395,300 |
1 Jun 2021 | MYR | 4.21 | 4.23 | 4.19 | 4.21 | 4.21 | 0.0 (0.0%) | 8,405,000 |
31 May 2021 | MYR | 4.2 | 4.24 | 4.18 | 4.21 | 4.21 | -0.06 (-1.41%) | 12,790,500 |
28 May 2021 | MYR | 4.25 | 4.28 | 4.22 | 4.27 | 4.27 | 0.0 (0.0%) | 18,033,000 |
27 May 2021 | MYR | 4.19 | 4.27 | 4.18 | 4.27 | 4.27 | +0.1 (+2.40%) | 74,114,100 |
25 May 2021 | MYR | 4.16 | 4.19 | 4.16 | 4.17 | 4.17 | +0.01 (+0.24%) | 16,569,200 |
24 May 2021 | MYR | 4.15 | 4.2 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 18,215,000 |
21 May 2021 | MYR | 4.16 | 4.19 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 20,096,700 |
20 May 2021 | MYR | 4.17 | 4.24 | 4.17 | 4.2 | 4.2 | +0.01 (+0.24%) | 26,149,100 |
19 May 2021 | MYR | 4.19 | 4.2 | 4.16 | 4.19 | 4.19 | 0.0 (0.0%) | 17,506,900 |
18 May 2021 | MYR | 4.24 | 4.26 | 4.18 | 4.19 | 4.19 | -0.07 (-1.64%) | 19,205,600 |
17 May 2021 | MYR | 4.15 | 4.26 | 4.15 | 4.26 | 4.26 | +0.12 (+2.90%) | 39,070,300 |
12 May 2021 | MYR | 4.14 | 4.22 | 4.12 | 4.14 | 4.14 | +0.04 (+0.98%) | 26,248,900 |
11 May 2021 | MYR | 4.09 | 4.1 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 12,408,400 |
10 May 2021 | MYR | 4.1 | 4.1 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 9,767,500 |
7 May 2021 | MYR | 4.1 | 4.13 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 11,020,200 |
6 May 2021 | MYR | 4.11 | 4.13 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 19,845,900 |
5 May 2021 | MYR | 4.13 | 4.15 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 12,741,900 |
4 May 2021 | MYR | 4.13 | 4.15 | 4.12 | 4.12 | 4.12 | -0.01 (-0.24%) | 7,804,500 |
3 May 2021 | MYR | 4.15 | 4.15 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 9,064,700 |
30 Apr 2021 | MYR | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 33,591,500 |
28 Apr 2021 | MYR | 4.17 | 4.18 | 4.16 | 4.17 | 4.17 | 0.0 (0.0%) | 12,915,500 |
27 Apr 2021 | MYR | 4.18 | 4.19 | 4.16 | 4.17 | 4.17 | -0.02 (-0.48%) | 14,140,700 |
26 Apr 2021 | MYR | 4.18 | 4.19 | 4.17 | 4.19 | 4.19 | +0.02 (+0.48%) | 18,377,800 |
23 Apr 2021 | MYR | 4.2 | 4.21 | 4.17 | 4.17 | 4.17 | -0.03 (-0.71%) | 11,271,700 |
22 Apr 2021 | MYR | 4.19 | 4.2 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 10,248,000 |
21 Apr 2021 | MYR | 4.2 | 4.23 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 12,567,900 |
20 Apr 2021 | MYR | 4.19 | 4.21 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 15,497,200 |
19 Apr 2021 | MYR | 4.2 | 4.2 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 11,708,700 |
16 Apr 2021 | MYR | 4.21 | 4.22 | 4.2 | 4.2 | 4.2 | -0.03 (-0.71%) | 8,213,400 |