Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | MYR | 6.62 | 6.62 | 6.51 | 6.52 | 6.52 | -0.12 (-1.81%) | 1,398,600 |
12 Apr 2021 | MYR | 6.54 | 6.65 | 6.4 | 6.64 | 6.64 | +0.09 (+1.37%) | 1,244,900 |
9 Apr 2021 | MYR | 6.4 | 6.58 | 6.38 | 6.55 | 6.55 | +0.07 (+1.08%) | 1,034,300 |
8 Apr 2021 | MYR | 6.49 | 6.49 | 6.4 | 6.48 | 6.48 | -0.01 (-0.15%) | 719,600 |
7 Apr 2021 | MYR | 6.36 | 6.49 | 6.36 | 6.49 | 6.49 | +0.02 (+0.31%) | 1,436,900 |
6 Apr 2021 | MYR | 6.31 | 6.47 | 6.31 | 6.47 | 6.47 | +0.14 (+2.21%) | 1,008,600 |
5 Apr 2021 | MYR | 6.24 | 6.43 | 6.24 | 6.33 | 6.33 | -0.05 (-0.78%) | 576,300 |
2 Apr 2021 | MYR | 6.38 | 6.39 | 6.2 | 6.38 | 6.38 | 0.0 (0.0%) | 778,100 |
1 Apr 2021 | MYR | 6.26 | 6.38 | 6.22 | 6.38 | 6.38 | +0.13 (+2.08%) | 486,200 |
31 Mar 2021 | MYR | 6.33 | 6.33 | 6.22 | 6.25 | 6.25 | -0.12 (-1.88%) | 2,754,800 |
30 Mar 2021 | MYR | 6.49 | 6.5 | 6.37 | 6.37 | 6.37 | -0.23 (-3.48%) | 2,323,800 |
29 Mar 2021 | MYR | 6.5 | 6.6 | 6.35 | 6.6 | 6.6 | +0.1 (+1.54%) | 1,361,400 |
26 Mar 2021 | MYR | 6.46 | 6.54 | 6.32 | 6.5 | 6.5 | +0.03 (+0.46%) | 815,100 |
25 Mar 2021 | MYR | 6.25 | 6.48 | 6.2 | 6.47 | 6.47 | +0.16 (+2.54%) | 1,295,600 |
24 Mar 2021 | MYR | 6.1 | 6.35 | 6.06 | 6.31 | 6.31 | +0.16 (+2.60%) | 1,517,300 |
23 Mar 2021 | MYR | 6.5 | 6.5 | 6.15 | 6.15 | 6.15 | -0.39 (-5.96%) | 2,988,600 |
22 Mar 2021 | MYR | 6.64 | 6.65 | 6.46 | 6.54 | 6.54 | -0.1 (-1.51%) | 1,186,400 |
19 Mar 2021 | MYR | 6.64 | 6.72 | 6.55 | 6.64 | 6.64 | -0.06 (-0.90%) | 2,446,700 |
18 Mar 2021 | MYR | 6.65 | 6.83 | 6.62 | 6.7 | 6.7 | +0.05 (+0.75%) | 2,918,400 |
17 Mar 2021 | MYR | 6.51 | 6.67 | 6.51 | 6.65 | 6.65 | +0.13 (+1.99%) | 1,596,800 |
16 Mar 2021 | MYR | 6.56 | 6.75 | 6.51 | 6.52 | 6.52 | -0.03 (-0.46%) | 1,684,500 |
15 Mar 2021 | MYR | 6.5 | 6.62 | 6.5 | 6.55 | 6.55 | +0.05 (+0.77%) | 1,274,100 |
12 Mar 2021 | MYR | 6.63 | 6.63 | 6.49 | 6.5 | 6.5 | -0.08 (-1.22%) | 2,213,200 |
11 Mar 2021 | MYR | 6.56 | 6.72 | 6.55 | 6.58 | 6.58 | +0.03 (+0.46%) | 4,867,400 |
10 Mar 2021 | MYR | 6.37 | 6.62 | 6.36 | 6.55 | 6.55 | +0.22 (+3.48%) | 5,867,200 |
9 Mar 2021 | MYR | 6.02 | 6.33 | 6.02 | 6.33 | 6.33 | +0.31 (+5.15%) | 4,788,700 |
8 Mar 2021 | MYR | 6 | 6.14 | 6 | 6.02 | 6.02 | +0.02 (+0.33%) | 2,411,600 |
5 Mar 2021 | MYR | 5.95 | 6.06 | 5.94 | 6 | 6 | +0.03 (+0.50%) | 1,502,600 |
4 Mar 2021 | MYR | 6.05 | 6.12 | 5.91 | 5.97 | 5.97 | -0.1 (-1.65%) | 2,078,100 |
3 Mar 2021 | MYR | 6.08 | 6.13 | 6.02 | 6.07 | 6.07 | +0.03 (+0.50%) | 1,808,200 |