Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2021 | MYR | 5.4 | 5.53 | 5.3 | 5.51 | 5.51 | +0.16 (+2.99%) | 3,280,400 |
15 Mar 2021 | MYR | 5.51 | 5.52 | 5.3 | 5.35 | 5.35 | -0.15 (-2.73%) | 5,319,300 |
12 Mar 2021 | MYR | 5.43 | 5.58 | 5.36 | 5.5 | 5.5 | +0.15 (+2.80%) | 9,768,900 |
11 Mar 2021 | MYR | 5.2 | 5.4 | 5.11 | 5.35 | 5.35 | +0.15 (+2.88%) | 6,032,400 |
10 Mar 2021 | MYR | 5.48 | 5.57 | 5.1 | 5.2 | 5.2 | 0.0 (0.0%) | 14,484,600 |
9 Mar 2021 | MYR | 4.9 | 5.35 | 4.76 | 5.2 | 5.2 | +0.07 (+1.36%) | 31,671,300 |
8 Mar 2021 | MYR | 5.9 | 5.98 | 5.03 | 5.13 | 5.13 | -0.68 (-11.70%) | 17,478,900 |
5 Mar 2021 | MYR | 6.33 | 6.33 | 5.8 | 5.81 | 5.81 | -0.61 (-9.50%) | 19,118,100 |
4 Mar 2021 | MYR | 6.5 | 6.57 | 6.39 | 6.42 | 6.42 | -0.15 (-2.28%) | 5,952,000 |
3 Mar 2021 | MYR | 6.68 | 6.75 | 6.49 | 6.57 | 6.57 | +0.04 (+0.61%) | 5,713,800 |
2 Mar 2021 | MYR | 6.55 | 6.68 | 6.43 | 6.53 | 6.53 | +0.08 (+1.24%) | 2,972,600 |
1 Mar 2021 | MYR | 6.5 | 6.54 | 6.36 | 6.45 | 6.45 | 0.0 (0.0%) | 2,173,500 |
26 Feb 2021 | MYR | 6.59 | 6.64 | 6.4 | 6.45 | 6.45 | -0.32 (-4.73%) | 5,343,700 |
25 Feb 2021 | MYR | 6.6 | 6.81 | 6.55 | 6.77 | 6.77 | +0.22 (+3.36%) | 4,142,500 |
24 Feb 2021 | MYR | 6.5 | 6.64 | 6.38 | 6.55 | 6.55 | -0.05 (-0.76%) | 3,762,200 |
23 Feb 2021 | MYR | 6.6 | 6.65 | 6.44 | 6.6 | 6.6 | -0.04 (-0.60%) | 4,193,000 |
22 Feb 2021 | MYR | 6.63 | 6.82 | 6.57 | 6.64 | 6.64 | +0.07 (+1.07%) | 3,449,700 |
19 Feb 2021 | MYR | 6.61 | 6.69 | 6.55 | 6.57 | 6.57 | +0.01 (+0.15%) | 2,342,900 |
18 Feb 2021 | MYR | 6.7 | 6.98 | 6.42 | 6.56 | 6.56 | -0.17 (-2.53%) | 8,210,100 |
17 Feb 2021 | MYR | 6.94 | 6.94 | 6.7 | 6.73 | 6.73 | -0.21 (-3.03%) | 2,303,000 |
16 Feb 2021 | MYR | 7.33 | 7.35 | 6.81 | 6.94 | 6.94 | +3.395 (+95.77%) | 6,805,500 |
16 Feb 2021 |
|
|||||||
15 Feb 2021 | MYR | 6.83 | 7.13 | 6.8 | 7.09 | 7.09 | +0.35 (+5.19%) | 5,308,800 |
11 Feb 2021 | MYR | 6.36 | 6.84 | 6.36 | 6.74 | 6.74 | +0.42 (+6.65%) | 3,285,000 |
10 Feb 2021 | MYR | 6.39 | 6.39 | 6.24 | 6.32 | 6.32 | +0.02 (+0.32%) | 1,773,600 |
9 Feb 2021 | MYR | 6.53 | 6.53 | 6.3 | 6.3 | 6.3 | -0.14 (-2.17%) | 3,068,400 |
8 Feb 2021 | MYR | 6.65 | 6.7 | 6.44 | 6.44 | 6.44 | -0.17 (-2.57%) | 3,462,200 |
5 Feb 2021 | MYR | 6.6 | 6.65 | 6.55 | 6.61 | 6.61 | +0.06 (+0.92%) | 1,318,200 |
4 Feb 2021 | MYR | 6.58 | 6.76 | 6.42 | 6.55 | 6.55 | +0.04 (+0.61%) | 2,984,600 |
3 Feb 2021 | MYR | 6.35 | 6.75 | 6.35 | 6.51 | 6.51 | +0.32 (+5.17%) | 6,784,000 |
2 Feb 2021 | MYR | 6.41 | 6.44 | 6.18 | 6.19 | 6.19 | -0.2 (-3.13%) | 3,037,400 |