Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | MYR | 7.86 | 7.99 | 7.8 | 7.88 | 7.88 | -0.1 (-1.25%) | 1,754,800 |
12 Apr 2021 | MYR | 7.85 | 8.01 | 7.78 | 7.98 | 7.98 | +0.15 (+1.92%) | 2,245,900 |
9 Apr 2021 | MYR | 7.8 | 7.95 | 7.74 | 7.83 | 7.83 | +0.03 (+0.38%) | 2,736,800 |
8 Apr 2021 | MYR | 7.95 | 8 | 7.7 | 7.8 | 7.8 | -0.15 (-1.89%) | 3,220,400 |
7 Apr 2021 | MYR | 7.99 | 8 | 7.87 | 7.95 | 7.95 | 0.0 (0.0%) | 2,475,400 |
6 Apr 2021 | MYR | 8 | 8.06 | 7.9 | 7.95 | 7.95 | -0.04 (-0.50%) | 1,314,700 |
5 Apr 2021 | MYR | 8 | 8.07 | 7.99 | 7.99 | 7.99 | -0.01 (-0.13%) | 1,463,800 |
2 Apr 2021 | MYR | 8.05 | 8.27 | 7.99 | 8 | 8 | -0.05 (-0.62%) | 2,701,200 |
1 Apr 2021 | MYR | 8.1 | 8.14 | 7.98 | 8.05 | 8.05 | +0.05 (+0.63%) | 4,452,500 |
31 Mar 2021 | MYR | 8.15 | 8.15 | 7.87 | 8 | 8 | -0.1 (-1.23%) | 5,674,700 |
30 Mar 2021 | MYR | 8.2 | 8.2 | 8.05 | 8.1 | 8.1 | 0.0 (0.0%) | 5,317,800 |
29 Mar 2021 | MYR | 7.92 | 8.21 | 7.92 | 8.1 | 8.1 | +0.2 (+2.53%) | 4,697,000 |
26 Mar 2021 | MYR | 8.05 | 8.06 | 7.9 | 7.9 | 7.9 | -0.15 (-1.86%) | 1,383,300 |
25 Mar 2021 | MYR | 8.2 | 8.21 | 7.95 | 8.05 | 8.05 | -0.02 (-0.25%) | 1,636,200 |
24 Mar 2021 | MYR | 7.9 | 8.23 | 7.8 | 8.07 | 8.07 | +0.15 (+1.89%) | 2,760,000 |
23 Mar 2021 | MYR | 8.2 | 8.2 | 7.92 | 7.92 | 7.92 | -0.28 (-3.41%) | 2,138,600 |
22 Mar 2021 | MYR | 8.23 | 8.28 | 8.13 | 8.2 | 8.2 | -0.02 (-0.24%) | 2,445,900 |
19 Mar 2021 | MYR | 8.15 | 8.26 | 8.08 | 8.22 | 8.22 | +0.02 (+0.24%) | 5,534,300 |
18 Mar 2021 | MYR | 8.17 | 8.29 | 8.08 | 8.2 | 8.2 | +0.03 (+0.37%) | 1,957,800 |
17 Mar 2021 | MYR | 8.25 | 8.25 | 8.17 | 8.17 | 8.17 | -0.1 (-1.21%) | 1,448,600 |
16 Mar 2021 | MYR | 8.3 | 8.3 | 8.21 | 8.27 | 8.27 | +0.02 (+0.24%) | 2,812,800 |
15 Mar 2021 | MYR | 8.38 | 8.43 | 8.24 | 8.25 | 8.25 | -0.02 (-0.24%) | 3,157,500 |
12 Mar 2021 | MYR | 8.18 | 8.46 | 8.18 | 8.27 | 8.27 | +0.07 (+0.85%) | 8,978,400 |
11 Mar 2021 | MYR | 8.2 | 8.3 | 8.1 | 8.2 | 8.2 | +0.03 (+0.37%) | 5,730,900 |
10 Mar 2021 | MYR | 8.22 | 8.29 | 8.11 | 8.17 | 8.17 | -0.03 (-0.37%) | 4,642,100 |
9 Mar 2021 | MYR | 8.35 | 8.37 | 8.11 | 8.2 | 8.2 | -0.15 (-1.80%) | 5,083,700 |
8 Mar 2021 | MYR | 7.9 | 8.58 | 7.9 | 8.35 | 8.35 | +0.53 (+6.78%) | 10,715,300 |
5 Mar 2021 | MYR | 7.76 | 7.93 | 7.75 | 7.82 | 7.82 | +0.07 (+0.90%) | 5,588,400 |
4 Mar 2021 | MYR | 7.7 | 7.79 | 7.64 | 7.75 | 7.75 | +0.01 (+0.13%) | 4,114,400 |
3 Mar 2021 | MYR | 7.53 | 7.78 | 7.53 | 7.74 | 7.74 | +0.21 (+2.79%) | 6,091,500 |