Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2021 | MYR | 4.25 | 4.29 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 37,597,900 |
3 Mar 2021 | MYR | 4.25 | 4.26 | 4.19 | 4.22 | 4.22 | 0.0 (0.0%) | 33,399,000 |
2 Mar 2021 | MYR | 4.23 | 4.27 | 4.21 | 4.22 | 4.22 | +0.02 (+0.48%) | 25,100,200 |
1 Mar 2021 | MYR | 4.2 | 4.25 | 4.2 | 4.2 | 4.2 | +0.04 (+0.96%) | 29,926,000 |
26 Feb 2021 | MYR | 4.21 | 4.26 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 61,755,400 |
25 Feb 2021 | MYR | 4.1 | 4.24 | 4.08 | 4.17 | 4.17 | +0.09 (+2.21%) | 50,817,000 |
24 Feb 2021 | MYR | 4.1 | 4.15 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 32,719,900 |
23 Feb 2021 | MYR | 4.11 | 4.13 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 30,316,000 |
22 Feb 2021 | MYR | 4.13 | 4.14 | 4.1 | 4.1 | 4.1 | -0.03 (-0.73%) | 24,325,100 |
19 Feb 2021 | MYR | 4.13 | 4.15 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 20,162,400 |
18 Feb 2021 | MYR | 4.2 | 4.22 | 4.11 | 4.11 | 4.11 | -0.08 (-1.91%) | 23,851,800 |
17 Feb 2021 | MYR | 4.22 | 4.25 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 18,268,700 |
16 Feb 2021 | MYR | 4.23 | 4.25 | 4.21 | 4.22 | 4.22 | +0.01 (+0.24%) | 13,232,500 |
15 Feb 2021 | MYR | 4.27 | 4.28 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 12,865,000 |
11 Feb 2021 | MYR | 4.28 | 4.28 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 11,203,700 |
10 Feb 2021 | MYR | 4.15 | 4.25 | 4.13 | 4.22 | 4.22 | +0.08 (+1.93%) | 34,216,200 |
9 Feb 2021 | MYR | 4.08 | 4.17 | 4.08 | 4.14 | 4.14 | +0.06 (+1.47%) | 20,285,200 |
8 Feb 2021 | MYR | 4.12 | 4.17 | 4.08 | 4.08 | 4.08 | -0.04 (-0.97%) | 18,363,900 |
5 Feb 2021 | MYR | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 17,621,900 |
4 Feb 2021 | MYR | 4.11 | 4.14 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 24,323,300 |
3 Feb 2021 | MYR | 4.12 | 4.2 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 48,899,400 |
2 Feb 2021 | MYR | 4.19 | 4.25 | 4.06 | 4.1 | 4.1 | -0.09 (-2.15%) | 48,025,200 |
29 Jan 2021 | MYR | 4.36 | 4.36 | 4.17 | 4.19 | 4.19 | -0.17 (-3.90%) | 67,509,100 |
27 Jan 2021 | MYR | 4.47 | 4.54 | 4.3 | 4.36 | 4.36 | -0.04 (-0.91%) | 60,407,200 |
26 Jan 2021 | MYR | 4.4 | 4.97 | 4.35 | 4.4 | 4.4 | +3.548 (+416.43%) | 141,894,200 |
26 Jan 2021 |
|
|||||||
25 Jan 2021 | MYR | 4.348 | 4.36 | 4.236 | 4.26 | 4.26 | -0.072 (-1.66%) | 223,687,500 |
22 Jan 2021 | MYR | 4.3 | 4.388 | 4.3 | 4.332 | 4.332 | +0.02 (+0.46%) | 35,937,500 |
21 Jan 2021 | MYR | 4.3 | 4.352 | 4.272 | 4.312 | 4.312 | +0.048 (+1.13%) | 31,750,500 |
20 Jan 2021 | MYR | 4.2 | 4.356 | 4.196 | 4.264 | 4.264 | +0.084 (+2.01%) | 43,513,500 |
19 Jan 2021 | MYR | 4.192 | 4.256 | 4.18 | 4.18 | 4.18 | -0.016 (-0.38%) | 22,170,000 |