Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2021 | MYR | 2.31 | 2.32 | 2.26 | 2.26 | 2.26 | -0.06 (-2.59%) | 5,481,100 |
26 Apr 2021 | MYR | 2.31 | 2.32 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 3,028,300 |
23 Apr 2021 | MYR | 2.3 | 2.31 | 2.26 | 2.3 | 2.3 | -0.05 (-2.13%) | 5,667,600 |
22 Apr 2021 | MYR | 2.35 | 2.36 | 2.32 | 2.35 | 2.35 | +0.01 (+0.43%) | 3,321,200 |
21 Apr 2021 | MYR | 2.38 | 2.39 | 2.32 | 2.34 | 2.34 | -0.02 (-0.85%) | 4,617,400 |
20 Apr 2021 | MYR | 2.36 | 2.41 | 2.34 | 2.36 | 2.36 | 0.0 (0.0%) | 4,756,400 |
19 Apr 2021 | MYR | 2.35 | 2.39 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 2,677,000 |
16 Apr 2021 | MYR | 2.33 | 2.36 | 2.32 | 2.34 | 2.34 | 0.0 (0.0%) | 3,016,400 |
15 Apr 2021 | MYR | 2.4 | 2.42 | 2.31 | 2.34 | 2.34 | -0.05 (-2.09%) | 6,505,400 |
14 Apr 2021 | MYR | 2.42 | 2.42 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 2,362,700 |
13 Apr 2021 | MYR | 2.4 | 2.43 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 6,692,000 |
12 Apr 2021 | MYR | 2.4 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 1,829,900 |
9 Apr 2021 | MYR | 2.4 | 2.44 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 5,284,100 |
8 Apr 2021 | MYR | 2.42 | 2.45 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 6,329,300 |
7 Apr 2021 | MYR | 2.39 | 2.42 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 7,807,700 |
6 Apr 2021 | MYR | 2.4 | 2.45 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 6,378,600 |
5 Apr 2021 | MYR | 2.38 | 2.42 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 1,181,000 |
2 Apr 2021 | MYR | 2.4 | 2.4 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 1,901,700 |
1 Apr 2021 | MYR | 2.4 | 2.46 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 7,602,000 |
31 Mar 2021 | MYR | 2.47 | 2.47 | 2.39 | 2.4 | 2.4 | -0.05 (-2.04%) | 6,978,000 |
30 Mar 2021 | MYR | 2.44 | 2.48 | 2.43 | 2.45 | 2.45 | +0.03 (+1.24%) | 9,215,700 |
29 Mar 2021 | MYR | 2.41 | 2.43 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 4,658,100 |
26 Mar 2021 | MYR | 2.42 | 2.43 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 3,960,700 |
25 Mar 2021 | MYR | 2.4 | 2.45 | 2.38 | 2.41 | 2.41 | +0.04 (+1.69%) | 10,660,100 |
24 Mar 2021 | MYR | 2.32 | 2.39 | 2.32 | 2.37 | 2.37 | +0.05 (+2.16%) | 4,037,900 |
23 Mar 2021 | MYR | 2.41 | 2.45 | 2.32 | 2.32 | 2.32 | -0.07 (-2.93%) | 5,224,400 |
22 Mar 2021 | MYR | 2.5 | 2.5 | 2.39 | 2.39 | 2.39 | -0.13 (-5.16%) | 8,319,800 |
19 Mar 2021 | MYR | 2.42 | 2.52 | 2.37 | 2.52 | 2.52 | +0.13 (+5.44%) | 14,733,800 |
18 Mar 2021 | MYR | 2.41 | 2.44 | 2.38 | 2.39 | 2.39 | -0.04 (-1.65%) | 3,737,600 |
17 Mar 2021 | MYR | 2.47 | 2.47 | 2.39 | 2.43 | 2.43 | +0.05 (+2.10%) | 6,868,300 |