Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | MYR | 13.98 | 14.06 | 13.86 | 14 | 14 | +0.02 (+0.14%) | 443,800 |
12 Apr 2021 | MYR | 13.78 | 14 | 13.74 | 13.98 | 13.98 | +0.2 (+1.45%) | 747,200 |
9 Apr 2021 | MYR | 13.74 | 13.82 | 13.68 | 13.78 | 13.78 | +0.06 (+0.44%) | 322,300 |
8 Apr 2021 | MYR | 13.68 | 13.74 | 13.46 | 13.72 | 13.72 | +0.02 (+0.15%) | 301,300 |
7 Apr 2021 | MYR | 13.74 | 13.86 | 13.5 | 13.7 | 13.7 | -0.04 (-0.29%) | 560,400 |
6 Apr 2021 | MYR | 13.4 | 13.8 | 13.4 | 13.74 | 13.74 | +0.36 (+2.69%) | 895,100 |
5 Apr 2021 | MYR | 13.16 | 13.38 | 13.16 | 13.38 | 13.38 | +0.22 (+1.67%) | 281,600 |
2 Apr 2021 | MYR | 13.28 | 13.28 | 13.14 | 13.16 | 13.16 | -0.12 (-0.90%) | 176,800 |
1 Apr 2021 | MYR | 13.4 | 13.4 | 13.12 | 13.28 | 13.28 | +0.18 (+1.37%) | 320,000 |
31 Mar 2021 | MYR | 13.28 | 13.3 | 13.06 | 13.1 | 13.1 | -0.2 (-1.50%) | 485,700 |
30 Mar 2021 | MYR | 13.2 | 13.3 | 13.06 | 13.3 | 13.3 | +0.14 (+1.06%) | 516,400 |
29 Mar 2021 | MYR | 13.26 | 13.36 | 13.14 | 13.16 | 13.16 | -0.1 (-0.75%) | 375,400 |
26 Mar 2021 | MYR | 13.26 | 13.32 | 13.14 | 13.26 | 13.26 | 0.0 (0.0%) | 386,200 |
25 Mar 2021 | MYR | 13.34 | 13.46 | 13.26 | 13.26 | 13.26 | -0.1 (-0.75%) | 428,300 |
24 Mar 2021 | MYR | 13.5 | 13.58 | 13.36 | 13.36 | 13.36 | -0.16 (-1.18%) | 516,900 |
23 Mar 2021 | MYR | 13.64 | 13.64 | 13.28 | 13.52 | 13.52 | -0.14 (-1.02%) | 914,700 |
22 Mar 2021 | MYR | 13.58 | 13.68 | 13.4 | 13.66 | 13.66 | 0.0 (0.0%) | 711,000 |
19 Mar 2021 | MYR | 13.66 | 13.68 | 13.32 | 13.66 | 13.66 | -0.02 (-0.15%) | 1,852,700 |
18 Mar 2021 | MYR | 13.2 | 13.68 | 13.1 | 13.68 | 13.68 | +0.5 (+3.79%) | 1,962,000 |
17 Mar 2021 | MYR | 12.64 | 13.18 | 12.64 | 13.18 | 13.18 | +0.54 (+4.27%) | 817,400 |
16 Mar 2021 | MYR | 12.8 | 12.86 | 12.64 | 12.64 | 12.64 | -0.22 (-1.71%) | 465,700 |
15 Mar 2021 | MYR | 12.86 | 13.12 | 12.8 | 12.86 | 12.86 | +0.02 (+0.16%) | 551,900 |
12 Mar 2021 | MYR | 12.54 | 12.84 | 12.48 | 12.84 | 12.84 | +0.34 (+2.72%) | 555,200 |
11 Mar 2021 | MYR | 12.6 | 12.6 | 12.48 | 12.5 | 12.5 | -0.02 (-0.16%) | 1,427,200 |
10 Mar 2021 | MYR | 12.48 | 12.56 | 12.46 | 12.52 | 12.52 | +0.08 (+0.64%) | 712,400 |
9 Mar 2021 | MYR | 12.5 | 12.54 | 12.44 | 12.44 | 12.44 | -0.02 (-0.16%) | 692,200 |
8 Mar 2021 | MYR | 12.46 | 12.62 | 12.4 | 12.46 | 12.46 | 0.0 (0.0%) | 596,600 |
5 Mar 2021 | MYR | 12.3 | 12.46 | 12.28 | 12.46 | 12.46 | +0.12 (+0.97%) | 359,700 |
4 Mar 2021 | MYR | 12.38 | 12.4 | 12.18 | 12.34 | 12.34 | -0.04 (-0.32%) | 740,500 |
3 Mar 2021 | MYR | 12.42 | 12.48 | 12.28 | 12.38 | 12.38 | -0.04 (-0.32%) | 739,000 |