Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | MYR | 4.24 | 4.24 | 4.17 | 4.2 | 4.2 | -0.05 (-1.18%) | 534,100 |
12 Apr 2021 | MYR | 4.29 | 4.29 | 4.22 | 4.25 | 4.25 | -0.04 (-0.93%) | 489,400 |
9 Apr 2021 | MYR | 4.28 | 4.29 | 4.18 | 4.29 | 4.29 | +0.04 (+0.94%) | 1,007,300 |
8 Apr 2021 | MYR | 4.12 | 4.26 | 4.04 | 4.25 | 4.25 | +0.15 (+3.66%) | 1,910,700 |
7 Apr 2021 | MYR | 4.19 | 4.19 | 4.1 | 4.1 | 4.1 | -0.09 (-2.15%) | 1,879,600 |
6 Apr 2021 | MYR | 4.35 | 4.38 | 4.18 | 4.19 | 4.19 | -0.11 (-2.56%) | 936,600 |
5 Apr 2021 | MYR | 4.31 | 4.4 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 2,390,400 |
2 Apr 2021 | MYR | 4.19 | 4.32 | 4.19 | 4.3 | 4.3 | +0.14 (+3.37%) | 2,311,700 |
1 Apr 2021 | MYR | 4 | 4.16 | 3.95 | 4.16 | 4.16 | +0.17 (+4.26%) | 2,273,600 |
31 Mar 2021 | MYR | 4.01 | 4.03 | 3.94 | 3.99 | 3.99 | -0.01 (-0.25%) | 268,300 |
30 Mar 2021 | MYR | 4 | 4.03 | 3.98 | 4 | 4 | 0.0 (0.0%) | 362,800 |
29 Mar 2021 | MYR | 3.99 | 4.04 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 300,200 |
26 Mar 2021 | MYR | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | +0.06 (+1.53%) | 220,900 |
25 Mar 2021 | MYR | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | -0.04 (-1.01%) | 222,400 |
24 Mar 2021 | MYR | 3.96 | 3.99 | 3.91 | 3.97 | 3.97 | -0.03 (-0.75%) | 403,800 |
23 Mar 2021 | MYR | 4.02 | 4.03 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 621,000 |
22 Mar 2021 | MYR | 4.06 | 4.06 | 3.95 | 3.99 | 3.99 | -0.06 (-1.48%) | 485,800 |
19 Mar 2021 | MYR | 3.95 | 4.06 | 3.9 | 4.05 | 4.05 | +0.04 (+1.00%) | 508,600 |
18 Mar 2021 | MYR | 3.96 | 4.14 | 3.95 | 4.01 | 4.01 | +0.06 (+1.52%) | 1,942,200 |
17 Mar 2021 | MYR | 3.99 | 4 | 3.91 | 3.95 | 3.95 | -0.05 (-1.25%) | 438,200 |
16 Mar 2021 | MYR | 4.02 | 4.06 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 886,500 |
15 Mar 2021 | MYR | 4.15 | 4.16 | 4 | 4.01 | 4.01 | -0.18 (-4.30%) | 840,400 |
12 Mar 2021 | MYR | 4.31 | 4.35 | 4.12 | 4.19 | 4.19 | -0.09 (-2.10%) | 2,193,900 |
11 Mar 2021 | MYR | 4 | 4.28 | 3.91 | 4.28 | 4.28 | +0.28 (+7.00%) | 1,938,100 |
10 Mar 2021 | MYR | 3.95 | 4.04 | 3.91 | 4 | 4 | +0.15 (+3.90%) | 3,155,000 |
9 Mar 2021 | MYR | 3.75 | 3.91 | 3.74 | 3.85 | 3.85 | +0.03 (+0.79%) | 4,944,700 |
8 Mar 2021 | MYR | 4.09 | 4.1 | 3.8 | 3.82 | 3.82 | -0.23 (-5.68%) | 4,289,700 |
5 Mar 2021 | MYR | 4.14 | 4.16 | 4.03 | 4.05 | 4.05 | -0.19 (-4.48%) | 3,095,900 |
4 Mar 2021 | MYR | 4.15 | 4.24 | 4.1 | 4.24 | 4.24 | 0.0 (0.0%) | 2,149,900 |
3 Mar 2021 | MYR | 4.24 | 4.33 | 4.03 | 4.24 | 4.24 | +0.02 (+0.47%) | 2,427,300 |