Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 6.02 | 6.28 | 6.02 | 6.04 | 6.04 | +0.03 (+0.50%) | 3,940,200 |
1 Mar 2021 | MYR | 6 | 6.13 | 5.95 | 6.01 | 6.01 | +0.02 (+0.33%) | 1,520,000 |
26 Feb 2021 | MYR | 5.97 | 6.23 | 5.91 | 5.99 | 5.99 | -0.08 (-1.32%) | 5,204,700 |
25 Feb 2021 | MYR | 6.01 | 6.12 | 6 | 6.07 | 6.07 | +0.05 (+0.83%) | 3,141,000 |
24 Feb 2021 | MYR | 6.05 | 6.07 | 5.91 | 6.02 | 6.02 | -0.03 (-0.50%) | 3,395,400 |
23 Feb 2021 | MYR | 5.98 | 6.19 | 5.96 | 6.05 | 6.05 | +0.1 (+1.68%) | 4,062,200 |
22 Feb 2021 | MYR | 5.63 | 6.07 | 5.63 | 5.95 | 5.95 | +0.35 (+6.25%) | 6,074,200 |
19 Feb 2021 | MYR | 5.48 | 5.6 | 5.45 | 5.6 | 5.6 | +0.19 (+3.51%) | 1,075,800 |
18 Feb 2021 | MYR | 5.72 | 5.72 | 5.41 | 5.41 | 5.41 | -0.28 (-4.92%) | 1,916,500 |
17 Feb 2021 | MYR | 5.75 | 5.79 | 5.66 | 5.69 | 5.69 | +0.03 (+0.53%) | 1,781,300 |
16 Feb 2021 | MYR | 5.54 | 5.76 | 5.51 | 5.66 | 5.66 | +0.12 (+2.17%) | 2,430,000 |
15 Feb 2021 | MYR | 5.53 | 5.56 | 5.5 | 5.54 | 5.54 | +0.04 (+0.73%) | 817,400 |
11 Feb 2021 | MYR | 5.47 | 5.51 | 5.44 | 5.5 | 5.5 | +0.03 (+0.55%) | 270,100 |
10 Feb 2021 | MYR | 5.56 | 5.63 | 5.43 | 5.47 | 5.47 | 0.0 (0.0%) | 1,662,100 |
9 Feb 2021 | MYR | 5.35 | 5.51 | 5.35 | 5.47 | 5.47 | +0.12 (+2.24%) | 985,200 |
8 Feb 2021 | MYR | 5.2 | 5.41 | 5.2 | 5.35 | 5.35 | +0.16 (+3.08%) | 1,484,800 |
5 Feb 2021 | MYR | 5.18 | 5.27 | 5.16 | 5.19 | 5.19 | +0.04 (+0.78%) | 490,700 |
4 Feb 2021 | MYR | 5.14 | 5.27 | 5.12 | 5.15 | 5.15 | +0.03 (+0.59%) | 1,823,900 |
3 Feb 2021 | MYR | 5.06 | 5.23 | 5.05 | 5.12 | 5.12 | +0.08 (+1.59%) | 1,469,700 |
2 Feb 2021 | MYR | 5.2 | 5.24 | 5.01 | 5.04 | 5.04 | -0.12 (-2.33%) | 1,198,200 |
29 Jan 2021 | MYR | 5.1 | 5.16 | 5.01 | 5.16 | 5.16 | +0.06 (+1.18%) | 3,262,700 |
27 Jan 2021 | MYR | 5.2 | 5.23 | 5.1 | 5.1 | 5.1 | -0.08 (-1.54%) | 1,857,700 |
26 Jan 2021 | MYR | 5.12 | 5.26 | 5.1 | 5.18 | 5.18 | +0.12 (+2.37%) | 1,552,000 |
25 Jan 2021 | MYR | 5.21 | 5.29 | 5.04 | 5.06 | 5.06 | -0.14 (-2.69%) | 2,907,900 |
22 Jan 2021 | MYR | 5.3 | 5.3 | 5.15 | 5.2 | 5.2 | -0.1 (-1.89%) | 1,838,500 |
21 Jan 2021 | MYR | 5.48 | 5.5 | 5.3 | 5.3 | 5.3 | -0.21 (-3.81%) | 1,200,500 |
20 Jan 2021 | MYR | 5.54 | 5.58 | 5.45 | 5.51 | 5.51 | -0.04 (-0.72%) | 1,570,400 |
19 Jan 2021 | MYR | 5.56 | 5.59 | 5.45 | 5.55 | 5.55 | -0.01 (-0.18%) | 892,400 |
18 Jan 2021 | MYR | 5.53 | 5.56 | 5.43 | 5.56 | 5.56 | -0.04 (-0.71%) | 801,100 |
15 Jan 2021 | MYR | 5.5 | 5.6 | 5.45 | 5.6 | 5.6 | +0.1 (+1.82%) | 753,200 |