Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | MYR | 2.75 | 2.79 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 393,100 |
6 Apr 2021 | MYR | 2.85 | 2.88 | 2.7 | 2.75 | 2.75 | -0.09 (-3.17%) | 428,000 |
5 Apr 2021 | MYR | 2.79 | 2.84 | 2.76 | 2.84 | 2.84 | +0.09 (+3.27%) | 582,300 |
2 Apr 2021 | MYR | 2.7 | 2.81 | 2.68 | 2.75 | 2.75 | +0.08 (+3.00%) | 814,800 |
1 Apr 2021 | MYR | 2.6 | 2.68 | 2.6 | 2.67 | 2.67 | +0.07 (+2.69%) | 580,900 |
31 Mar 2021 | MYR | 2.62 | 2.66 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 1,530,000 |
30 Mar 2021 | MYR | 2.68 | 2.68 | 2.61 | 2.61 | 2.61 | -0.05 (-1.88%) | 701,200 |
29 Mar 2021 | MYR | 2.67 | 2.68 | 2.61 | 2.66 | 2.66 | +0.01 (+0.38%) | 488,200 |
26 Mar 2021 | MYR | 2.6 | 2.68 | 2.58 | 2.65 | 2.65 | +0.07 (+2.71%) | 1,041,700 |
25 Mar 2021 | MYR | 2.71 | 2.71 | 2.55 | 2.58 | 2.58 | -0.1 (-3.73%) | 1,261,100 |
24 Mar 2021 | MYR | 2.7 | 2.71 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 367,300 |
23 Mar 2021 | MYR | 2.73 | 2.74 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 353,900 |
22 Mar 2021 | MYR | 2.74 | 2.77 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 388,800 |
19 Mar 2021 | MYR | 2.83 | 2.83 | 2.71 | 2.71 | 2.71 | -0.1 (-3.56%) | 569,600 |
18 Mar 2021 | MYR | 2.79 | 2.81 | 2.75 | 2.81 | 2.81 | +0.05 (+1.81%) | 418,700 |
17 Mar 2021 | MYR | 2.82 | 2.82 | 2.73 | 2.76 | 2.76 | +0.03 (+1.10%) | 330,500 |
16 Mar 2021 | MYR | 2.73 | 2.77 | 2.69 | 2.73 | 2.73 | +0.01 (+0.37%) | 2,789,900 |
15 Mar 2021 | MYR | 2.78 | 2.84 | 2.72 | 2.72 | 2.72 | -0.06 (-2.16%) | 1,128,700 |
12 Mar 2021 | MYR | 2.86 | 2.89 | 2.78 | 2.78 | 2.78 | -0.05 (-1.77%) | 1,110,200 |
11 Mar 2021 | MYR | 2.74 | 2.92 | 2.71 | 2.83 | 2.83 | +0.09 (+3.28%) | 1,038,000 |
10 Mar 2021 | MYR | 2.74 | 2.76 | 2.7 | 2.74 | 2.74 | -0.01 (-0.36%) | 726,700 |
9 Mar 2021 | MYR | 2.75 | 2.76 | 2.7 | 2.75 | 2.75 | -0.01 (-0.36%) | 590,700 |
8 Mar 2021 | MYR | 2.82 | 2.85 | 2.69 | 2.76 | 2.76 | -0.01 (-0.36%) | 1,228,800 |
5 Mar 2021 | MYR | 2.95 | 2.95 | 2.77 | 2.77 | 2.77 | -0.18 (-6.10%) | 1,320,700 |
4 Mar 2021 | MYR | 3 | 3.01 | 2.85 | 2.95 | 2.95 | -0.04 (-1.34%) | 756,300 |
3 Mar 2021 | MYR | 3 | 3 | 2.75 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,229,600 |
2 Mar 2021 | MYR | 3.31 | 3.37 | 2.98 | 3 | 3 | -0.31 (-9.37%) | 1,777,200 |
1 Mar 2021 | MYR | 3.56 | 3.56 | 3.25 | 3.31 | 3.31 | -0.25 (-7.02%) | 1,355,900 |
26 Feb 2021 | MYR | 3.71 | 3.8 | 3.52 | 3.56 | 3.56 | -0.15 (-4.04%) | 997,000 |
25 Feb 2021 | MYR | 3.74 | 3.8 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 284,400 |