Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2021 | MYR | 6.15 | 6.25 | 6.06 | 6.1 | 6.1 | -0.04 (-0.65%) | 1,815,500 |
26 Apr 2021 | MYR | 6.15 | 6.18 | 6.07 | 6.14 | 6.14 | 0.0 (0.0%) | 1,485,200 |
23 Apr 2021 | MYR | 6.09 | 6.14 | 5.98 | 6.14 | 6.14 | +0.06 (+0.99%) | 1,052,200 |
22 Apr 2021 | MYR | 6.04 | 6.15 | 6.04 | 6.08 | 6.08 | +0.08 (+1.33%) | 1,413,700 |
21 Apr 2021 | MYR | 6.05 | 6.05 | 5.95 | 6 | 6 | -0.1 (-1.64%) | 2,549,600 |
20 Apr 2021 | MYR | 6.14 | 6.14 | 6.02 | 6.1 | 6.1 | -0.04 (-0.65%) | 2,600,500 |
19 Apr 2021 | MYR | 6.27 | 6.29 | 6.1 | 6.14 | 6.14 | -0.13 (-2.07%) | 2,072,800 |
16 Apr 2021 | MYR | 6.3 | 6.3 | 6.23 | 6.27 | 6.27 | 0.0 (0.0%) | 2,302,700 |
15 Apr 2021 | MYR | 6.46 | 6.46 | 6.25 | 6.27 | 6.27 | -0.15 (-2.34%) | 1,721,000 |
14 Apr 2021 | MYR | 6.55 | 6.65 | 6.41 | 6.42 | 6.42 | +0.02 (+0.31%) | 3,151,300 |
13 Apr 2021 | MYR | 6.31 | 6.4 | 6.27 | 6.4 | 6.4 | +0.09 (+1.43%) | 1,704,100 |
12 Apr 2021 | MYR | 6.34 | 6.34 | 6.26 | 6.31 | 6.31 | +0.01 (+0.16%) | 740,700 |
9 Apr 2021 | MYR | 6.35 | 6.4 | 6.27 | 6.3 | 6.3 | -0.03 (-0.47%) | 771,500 |
8 Apr 2021 | MYR | 6.36 | 6.4 | 6.26 | 6.33 | 6.33 | +0.02 (+0.32%) | 965,800 |
7 Apr 2021 | MYR | 6.27 | 6.48 | 6.05 | 6.31 | 6.31 | +0.05 (+0.80%) | 2,857,400 |
6 Apr 2021 | MYR | 6.5 | 6.57 | 6.2 | 6.26 | 6.26 | -0.11 (-1.73%) | 3,468,200 |
5 Apr 2021 | MYR | 6.28 | 6.48 | 6.28 | 6.37 | 6.37 | +0.14 (+2.25%) | 4,065,500 |
2 Apr 2021 | MYR | 6.04 | 6.29 | 6 | 6.23 | 6.23 | +0.26 (+4.36%) | 4,531,400 |
1 Apr 2021 | MYR | 5.9 | 6.02 | 5.88 | 5.97 | 5.97 | +0.12 (+2.05%) | 3,253,100 |
31 Mar 2021 | MYR | 5.79 | 5.89 | 5.77 | 5.85 | 5.85 | +0.05 (+0.86%) | 1,668,400 |
30 Mar 2021 | MYR | 5.88 | 5.93 | 5.74 | 5.8 | 5.8 | -0.03 (-0.51%) | 1,700,700 |
29 Mar 2021 | MYR | 5.78 | 5.85 | 5.7 | 5.83 | 5.83 | +0.05 (+0.87%) | 1,274,000 |
26 Mar 2021 | MYR | 5.71 | 5.8 | 5.66 | 5.78 | 5.78 | +0.08 (+1.40%) | 1,771,500 |
25 Mar 2021 | MYR | 5.57 | 5.75 | 5.56 | 5.7 | 5.7 | +0.06 (+1.06%) | 2,058,000 |
24 Mar 2021 | MYR | 5.61 | 5.67 | 5.52 | 5.64 | 5.64 | +0.03 (+0.53%) | 1,906,500 |
23 Mar 2021 | MYR | 5.65 | 5.67 | 5.6 | 5.61 | 5.61 | +0.01 (+0.18%) | 2,437,400 |
22 Mar 2021 | MYR | 5.62 | 5.66 | 5.52 | 5.6 | 5.6 | -0.01 (-0.18%) | 2,221,200 |
19 Mar 2021 | MYR | 5.45 | 5.61 | 5.45 | 5.61 | 5.61 | -0.01 (-0.18%) | 9,829,800 |
18 Mar 2021 | MYR | 5.51 | 5.76 | 5.45 | 5.62 | 5.62 | +0.12 (+2.18%) | 6,246,200 |
17 Mar 2021 | MYR | 5.55 | 5.55 | 5.4 | 5.5 | 5.5 | -0.01 (-0.18%) | 1,910,000 |