Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2021 | MYR | 2.32 | 2.4 | 2.32 | 2.38 | 2.38 | +0.07 (+3.03%) | 5,696,500 |
15 Mar 2021 | MYR | 2.34 | 2.36 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 4,821,700 |
12 Mar 2021 | MYR | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 3,194,000 |
11 Mar 2021 | MYR | 2.34 | 2.36 | 2.32 | 2.36 | 2.36 | +0.02 (+0.85%) | 7,961,900 |
10 Mar 2021 | MYR | 2.31 | 2.35 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 12,566,800 |
9 Mar 2021 | MYR | 2.31 | 2.34 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 7,027,000 |
8 Mar 2021 | MYR | 2.3 | 2.33 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 5,053,600 |
5 Mar 2021 | MYR | 2.29 | 2.31 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 8,242,700 |
4 Mar 2021 | MYR | 2.3 | 2.32 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 5,312,800 |
3 Mar 2021 | MYR | 2.3 | 2.31 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 6,360,700 |
2 Mar 2021 | MYR | 2.29 | 2.33 | 2.24 | 2.3 | 2.3 | +0.01 (+0.44%) | 10,787,700 |
1 Mar 2021 | MYR | 2.26 | 2.3 | 2.26 | 2.29 | 2.29 | +0.02 (+0.88%) | 3,532,200 |
26 Feb 2021 | MYR | 2.19 | 2.28 | 2.18 | 2.27 | 2.27 | +0.07 (+3.18%) | 16,791,000 |
25 Feb 2021 | MYR | 2.17 | 2.28 | 2.14 | 2.2 | 2.2 | +0.03 (+1.38%) | 18,518,200 |
24 Feb 2021 | MYR | 2.15 | 2.21 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 11,938,700 |
23 Feb 2021 | MYR | 2.16 | 2.2 | 2.14 | 2.15 | 2.15 | -0.01 (-0.46%) | 10,488,700 |
22 Feb 2021 | MYR | 2.19 | 2.21 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 5,370,900 |
19 Feb 2021 | MYR | 2.16 | 2.21 | 2.15 | 2.19 | 2.19 | +0.04 (+1.86%) | 9,525,000 |
18 Feb 2021 | MYR | 2.18 | 2.2 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 5,768,500 |
17 Feb 2021 | MYR | 2.21 | 2.22 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 7,022,200 |
16 Feb 2021 | MYR | 2.22 | 2.23 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 6,710,400 |
15 Feb 2021 | MYR | 2.23 | 2.26 | 2.2 | 2.21 | 2.21 | -0.02 (-0.90%) | 2,786,900 |
11 Feb 2021 | MYR | 2.24 | 2.24 | 2.21 | 2.23 | 2.23 | -0.01 (-0.45%) | 1,006,500 |
10 Feb 2021 | MYR | 2.23 | 2.24 | 2.2 | 2.24 | 2.24 | 0.0 (0.0%) | 3,378,500 |
9 Feb 2021 | MYR | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | -0.04 (-1.75%) | 2,373,100 |
8 Feb 2021 | MYR | 2.22 | 2.29 | 2.22 | 2.28 | 2.28 | +0.07 (+3.17%) | 7,308,500 |
5 Feb 2021 | MYR | 2.26 | 2.28 | 2.19 | 2.21 | 2.21 | -0.05 (-2.21%) | 4,678,300 |
4 Feb 2021 | MYR | 2.3 | 2.32 | 2.25 | 2.26 | 2.26 | -0.05 (-2.16%) | 4,721,200 |
3 Feb 2021 | MYR | 2.3 | 2.35 | 2.28 | 2.31 | 2.31 | +0.03 (+1.32%) | 8,285,500 |
2 Feb 2021 | MYR | 2.2 | 2.3 | 2.2 | 2.28 | 2.28 | +0.08 (+3.64%) | 5,910,000 |