Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2021 | MYR | 15.94 | 16 | 15.9 | 15.92 | 15.92 | -0.04 (-0.25%) | 22,800 |
5 Apr 2021 | MYR | 15.9 | 15.96 | 15.9 | 15.96 | 15.96 | +0.06 (+0.38%) | 7,700 |
2 Apr 2021 | MYR | 15.9 | 15.92 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 7,100 |
1 Apr 2021 | MYR | 15.92 | 15.92 | 15.9 | 15.9 | 15.9 | +0.02 (+0.13%) | 5,000 |
31 Mar 2021 | MYR | 15.92 | 15.92 | 15.84 | 15.88 | 15.88 | -0.04 (-0.25%) | 11,600 |
30 Mar 2021 | MYR | 15.86 | 15.92 | 15.86 | 15.92 | 15.92 | +0.06 (+0.38%) | 4,500 |
29 Mar 2021 | MYR | 15.9 | 15.9 | 15.82 | 15.86 | 15.86 | 0.0 (0.0%) | 9,100 |
26 Mar 2021 | MYR | 15.8 | 15.86 | 15.76 | 15.86 | 15.86 | +0.1 (+0.63%) | 4,400 |
25 Mar 2021 | MYR | 15.8 | 15.8 | 15.72 | 15.76 | 15.76 | -0.04 (-0.25%) | 11,600 |
24 Mar 2021 | MYR | 15.84 | 15.86 | 15.8 | 15.8 | 15.8 | -0.06 (-0.38%) | 10,400 |
23 Mar 2021 | MYR | 15.92 | 15.92 | 15.86 | 15.86 | 15.86 | -0.06 (-0.38%) | 14,300 |
22 Mar 2021 | MYR | 15.98 | 15.98 | 15.92 | 15.92 | 15.92 | -0.04 (-0.25%) | 15,100 |
19 Mar 2021 | MYR | 15.96 | 15.96 | 15.92 | 15.96 | 15.96 | -0.02 (-0.13%) | 600 |
18 Mar 2021 | MYR | 15.98 | 15.98 | 15.86 | 15.98 | 15.98 | +0.08 (+0.50%) | 12,800 |
17 Mar 2021 | MYR | 15.98 | 15.98 | 15.8 | 15.9 | 15.9 | -0.02 (-0.13%) | 2,700 |
16 Mar 2021 | MYR | 15.9 | 15.98 | 15.88 | 15.92 | 15.92 | +0.08 (+0.51%) | 15,400 |
15 Mar 2021 | MYR | 15.8 | 15.88 | 15.8 | 15.84 | 15.84 | +0.06 (+0.38%) | 10,400 |
12 Mar 2021 | MYR | 15.9 | 15.9 | 15.78 | 15.78 | 15.78 | -0.02 (-0.13%) | 18,300 |
11 Mar 2021 | MYR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | +0.12 (+0.77%) | 9,000 |
10 Mar 2021 | MYR | 15.64 | 15.7 | 15.64 | 15.68 | 15.68 | +0.06 (+0.38%) | 9,500 |
9 Mar 2021 | MYR | 15.6 | 15.8 | 15.6 | 15.62 | 15.62 | +0.02 (+0.13%) | 6,200 |
8 Mar 2021 | MYR | 15.8 | 15.88 | 15.6 | 15.6 | 15.6 | -0.18 (-1.14%) | 24,200 |
5 Mar 2021 | MYR | 15.78 | 15.78 | 15.56 | 15.78 | 15.78 | +0.12 (+0.77%) | 16,500 |
4 Mar 2021 | MYR | 15.62 | 15.68 | 15.6 | 15.66 | 15.66 | +0.04 (+0.26%) | 13,400 |
3 Mar 2021 | MYR | 15.6 | 15.68 | 15.58 | 15.62 | 15.62 | +0.08 (+0.51%) | 28,900 |
2 Mar 2021 | MYR | 15.52 | 15.66 | 15.52 | 15.54 | 15.54 | +0.04 (+0.26%) | 11,600 |
1 Mar 2021 | MYR | 15.5 | 15.56 | 15.5 | 15.5 | 15.5 | +0.14 (+0.91%) | 40,300 |
26 Feb 2021 | MYR | 15.7 | 15.7 | 15.3 | 15.36 | 15.36 | -0.44 (-2.78%) | 91,700 |
25 Feb 2021 | MYR | 15.7 | 15.8 | 15.7 | 15.8 | 15.8 | -0.04 (-0.25%) | 28,600 |
24 Feb 2021 | MYR | 15.86 | 15.86 | 15.8 | 15.84 | 15.84 | 0.0 (0.0%) | 16,400 |