Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | MYR | 4.2 | 4.23 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 15,248,600 |
14 Apr 2021 | MYR | 4.23 | 4.24 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 8,830,200 |
13 Apr 2021 | MYR | 4.21 | 4.23 | 4.19 | 4.23 | 4.23 | +0.02 (+0.48%) | 8,603,400 |
12 Apr 2021 | MYR | 4.21 | 4.23 | 4.19 | 4.21 | 4.21 | +0.01 (+0.24%) | 10,292,100 |
9 Apr 2021 | MYR | 4.22 | 4.23 | 4.19 | 4.2 | 4.2 | -0.01 (-0.24%) | 12,148,300 |
8 Apr 2021 | MYR | 4.22 | 4.26 | 4.19 | 4.21 | 4.21 | -0.01 (-0.24%) | 15,000,600 |
7 Apr 2021 | MYR | 4.26 | 4.26 | 4.19 | 4.22 | 4.22 | +0.02 (+0.48%) | 16,764,600 |
6 Apr 2021 | MYR | 4.23 | 4.26 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 13,911,100 |
5 Apr 2021 | MYR | 4.24 | 4.27 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 9,077,900 |
2 Apr 2021 | MYR | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 4,172,400 |
1 Apr 2021 | MYR | 4.28 | 4.33 | 4.21 | 4.22 | 4.22 | +0.02 (+0.48%) | 15,447,400 |
31 Mar 2021 | MYR | 4.29 | 4.3 | 4.18 | 4.2 | 4.2 | -0.08 (-1.87%) | 31,225,600 |
30 Mar 2021 | MYR | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | +0.05 (+1.18%) | 15,998,600 |
29 Mar 2021 | MYR | 4.21 | 4.24 | 4.18 | 4.23 | 4.23 | +0.04 (+0.95%) | 14,717,100 |
26 Mar 2021 | MYR | 4.18 | 4.21 | 4.17 | 4.19 | 4.19 | +0.02 (+0.48%) | 10,095,100 |
25 Mar 2021 | MYR | 4.19 | 4.21 | 4.17 | 4.17 | 4.17 | -0.01 (-0.24%) | 13,433,000 |
24 Mar 2021 | MYR | 4.19 | 4.21 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 15,178,900 |
23 Mar 2021 | MYR | 4.23 | 4.24 | 4.17 | 4.18 | 4.18 | -0.04 (-0.95%) | 24,498,600 |
22 Mar 2021 | MYR | 4.27 | 4.27 | 4.21 | 4.22 | 4.22 | -0.01 (-0.24%) | 13,674,100 |
19 Mar 2021 | MYR | 4.28 | 4.29 | 4.23 | 4.23 | 4.23 | -0.05 (-1.17%) | 43,230,400 |
18 Mar 2021 | MYR | 4.25 | 4.32 | 4.25 | 4.28 | 4.28 | +0.04 (+0.94%) | 14,657,200 |
17 Mar 2021 | MYR | 4.31 | 4.31 | 4.23 | 4.24 | 4.24 | -0.06 (-1.40%) | 15,305,200 |
16 Mar 2021 | MYR | 4.31 | 4.32 | 4.28 | 4.3 | 4.3 | -0.02 (-0.46%) | 11,280,300 |
15 Mar 2021 | MYR | 4.32 | 4.33 | 4.29 | 4.32 | 4.32 | 0.0 (0.0%) | 14,448,800 |
12 Mar 2021 | MYR | 4.34 | 4.35 | 4.3 | 4.32 | 4.32 | -0.02 (-0.46%) | 17,977,400 |
11 Mar 2021 | MYR | 4.34 | 4.36 | 4.3 | 4.34 | 4.34 | -0.11 (-2.47%) | 26,021,100 |
10 Mar 2021 | MYR | 4.46 | 4.49 | 4.43 | 4.45 | 4.45 | +0.03 (+0.68%) | 25,605,000 |
9 Mar 2021 | MYR | 4.41 | 4.44 | 4.36 | 4.42 | 4.42 | +0.02 (+0.45%) | 20,939,100 |
8 Mar 2021 | MYR | 4.4 | 4.46 | 4.4 | 4.4 | 4.4 | +0.05 (+1.15%) | 33,222,300 |
5 Mar 2021 | MYR | 4.23 | 4.36 | 4.23 | 4.35 | 4.35 | +0.12 (+2.84%) | 32,529,700 |