Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | MYR | 15.52 | 15.58 | 15.4 | 15.5 | 15.5 | -0.1 (-0.64%) | 18,600 |
20 May 2021 | MYR | 15.68 | 15.68 | 15.52 | 15.6 | 15.6 | 0.0 (0.0%) | 30,100 |
19 May 2021 | MYR | 15.84 | 15.84 | 15.6 | 15.6 | 15.6 | -0.14 (-0.89%) | 13,200 |
18 May 2021 | MYR | 15.74 | 15.82 | 15.7 | 15.74 | 15.74 | 0.0 (0.0%) | 9,000 |
17 May 2021 | MYR | 15.88 | 15.88 | 15.66 | 15.74 | 15.74 | -0.14 (-0.88%) | 21,700 |
12 May 2021 | MYR | 15.6 | 15.88 | 15.6 | 15.88 | 15.88 | +0.28 (+1.79%) | 4,100 |
11 May 2021 | MYR | 15.78 | 15.8 | 15.6 | 15.6 | 15.6 | -0.2 (-1.27%) | 35,700 |
10 May 2021 | MYR | 15.9 | 15.9 | 15.8 | 15.8 | 15.8 | -0.1 (-0.63%) | 15,900 |
7 May 2021 | MYR | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 4,700 |
6 May 2021 | MYR | 15.98 | 16 | 15.9 | 15.9 | 15.9 | -0.1 (-0.63%) | 23,100 |
5 May 2021 | MYR | 16 | 16 | 15.98 | 16 | 16 | 0.0 (0.0%) | 16,900 |
4 May 2021 | MYR | 16.02 | 16.02 | 15.98 | 16 | 16 | -0.02 (-0.12%) | 10,300 |
3 May 2021 | MYR | 16.06 | 16.06 | 16 | 16.02 | 16.02 | -0.04 (-0.25%) | 18,200 |
30 Apr 2021 | MYR | 16.08 | 16.08 | 16.02 | 16.06 | 16.06 | -0.02 (-0.12%) | 8,400 |
28 Apr 2021 | MYR | 16.06 | 16.08 | 16.06 | 16.08 | 16.08 | +0.02 (+0.12%) | 8,100 |
27 Apr 2021 | MYR | 16 | 16.08 | 16 | 16.06 | 16.06 | +0.06 (+0.38%) | 8,200 |
26 Apr 2021 | MYR | 16 | 16.02 | 15.98 | 16 | 16 | -0.08 (-0.50%) | 10,600 |
23 Apr 2021 | MYR | 15.98 | 16.08 | 15.98 | 16.08 | 16.08 | +0.12 (+0.75%) | 5,500 |
22 Apr 2021 | MYR | 16 | 16 | 15.96 | 15.96 | 15.96 | -0.04 (-0.25%) | 18,800 |
21 Apr 2021 | MYR | 15.94 | 16 | 15.94 | 16 | 16 | +0.02 (+0.13%) | 1,100 |
20 Apr 2021 | MYR | 15.9 | 16 | 15.9 | 15.98 | 15.98 | -0.02 (-0.13%) | 4,500 |
19 Apr 2021 | MYR | 15.9 | 16 | 15.9 | 16 | 16 | +0.1 (+0.63%) | 11,900 |
16 Apr 2021 | MYR | 16 | 16.1 | 15.86 | 15.9 | 15.9 | -0.12 (-0.75%) | 39,600 |
15 Apr 2021 | MYR | 16.02 | 16.02 | 16 | 16.02 | 16.02 | 0.0 (0.0%) | 10,300 |
14 Apr 2021 | MYR | 16.1 | 16.1 | 16.02 | 16.02 | 16.02 | +0.02 (+0.13%) | 6,100 |
13 Apr 2021 | MYR | 15.98 | 16.1 | 15.98 | 16 | 16 | +0.04 (+0.25%) | 3,200 |
12 Apr 2021 | MYR | 16 | 16.1 | 15.96 | 15.96 | 15.96 | +0.02 (+0.13%) | 39,000 |
9 Apr 2021 | MYR | 15.92 | 15.98 | 15.92 | 15.94 | 15.94 | +0.04 (+0.25%) | 2,600 |
8 Apr 2021 | MYR | 15.94 | 15.96 | 15.9 | 15.9 | 15.9 | -0.04 (-0.25%) | 18,900 |
7 Apr 2021 | MYR | 15.9 | 15.96 | 15.9 | 15.94 | 15.94 | +0.02 (+0.13%) | 11,900 |