Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | MYR | 5.23 | 5.27 | 5.2 | 5.21 | 5.21 | -0.02 (-0.38%) | 281,500 |
12 Apr 2021 | MYR | 5.21 | 5.29 | 5.21 | 5.23 | 5.23 | -0.01 (-0.19%) | 194,400 |
9 Apr 2021 | MYR | 5.17 | 5.3 | 5.17 | 5.24 | 5.24 | +0.09 (+1.75%) | 411,900 |
8 Apr 2021 | MYR | 5.19 | 5.2 | 5.14 | 5.15 | 5.15 | -0.04 (-0.77%) | 655,800 |
7 Apr 2021 | MYR | 5.2 | 5.24 | 5.17 | 5.19 | 5.19 | -0.02 (-0.38%) | 405,000 |
6 Apr 2021 | MYR | 5.22 | 5.24 | 5.16 | 5.21 | 5.21 | -0.01 (-0.19%) | 521,100 |
5 Apr 2021 | MYR | 5.3 | 5.3 | 5.21 | 5.22 | 5.22 | -0.07 (-1.32%) | 448,600 |
2 Apr 2021 | MYR | 5.26 | 5.34 | 5.2 | 5.29 | 5.29 | +0.09 (+1.73%) | 485,500 |
1 Apr 2021 | MYR | 5.2 | 5.23 | 5.09 | 5.2 | 5.2 | 0.0 (0.0%) | 1,034,000 |
31 Mar 2021 | MYR | 5.32 | 5.32 | 5.2 | 5.2 | 5.2 | -0.11 (-2.07%) | 618,300 |
30 Mar 2021 | MYR | 5.38 | 5.38 | 5.27 | 5.31 | 5.31 | -0.03 (-0.56%) | 264,600 |
29 Mar 2021 | MYR | 5.46 | 5.48 | 5.3 | 5.34 | 5.34 | -0.06 (-1.11%) | 701,700 |
26 Mar 2021 | MYR | 5.25 | 5.42 | 5.22 | 5.4 | 5.4 | +0.1 (+1.89%) | 634,300 |
25 Mar 2021 | MYR | 5.41 | 5.42 | 5.29 | 5.3 | 5.3 | -0.02 (-0.38%) | 672,400 |
24 Mar 2021 | MYR | 5.3 | 5.32 | 5.21 | 5.32 | 5.32 | -0.07 (-1.30%) | 1,013,800 |
23 Mar 2021 | MYR | 5.5 | 5.54 | 5.37 | 5.39 | 5.39 | -0.15 (-2.71%) | 1,475,400 |
22 Mar 2021 | MYR | 5.58 | 5.6 | 5.5 | 5.54 | 5.54 | -0.03 (-0.54%) | 1,043,600 |
19 Mar 2021 | MYR | 5.55 | 5.64 | 5.42 | 5.57 | 5.57 | -0.17 (-2.96%) | 2,268,100 |
18 Mar 2021 | MYR | 5.75 | 5.8 | 5.7 | 5.74 | 5.74 | -0.03 (-0.52%) | 872,800 |
17 Mar 2021 | MYR | 5.84 | 5.89 | 5.7 | 5.77 | 5.77 | -0.07 (-1.20%) | 862,400 |
16 Mar 2021 | MYR | 5.9 | 5.94 | 5.82 | 5.84 | 5.84 | -0.11 (-1.85%) | 1,368,600 |
15 Mar 2021 | MYR | 5.93 | 6.01 | 5.93 | 5.95 | 5.95 | +0.01 (+0.17%) | 980,900 |
12 Mar 2021 | MYR | 6.02 | 6.12 | 5.9 | 5.94 | 5.94 | -0.07 (-1.16%) | 1,383,300 |
11 Mar 2021 | MYR | 5.98 | 6.04 | 5.88 | 6.01 | 6.01 | +0.11 (+1.86%) | 1,547,000 |
10 Mar 2021 | MYR | 5.84 | 5.96 | 5.79 | 5.9 | 5.9 | -0.01 (-0.17%) | 1,361,600 |
9 Mar 2021 | MYR | 6 | 6 | 5.9 | 5.91 | 5.91 | -0.15 (-2.48%) | 1,548,400 |
8 Mar 2021 | MYR | 6.03 | 6.28 | 5.99 | 6.06 | 6.06 | +0.19 (+3.24%) | 6,663,200 |
5 Mar 2021 | MYR | 5.95 | 5.99 | 5.82 | 5.87 | 5.87 | +0.07 (+1.21%) | 2,030,500 |
4 Mar 2021 | MYR | 5.8 | 5.9 | 5.74 | 5.8 | 5.8 | +0.06 (+1.05%) | 1,559,600 |
3 Mar 2021 | MYR | 5.72 | 5.87 | 5.63 | 5.74 | 5.74 | -0.03 (-0.52%) | 1,568,700 |