Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2021 | MYR | 4.24 | 4.28 | 4.18 | 4.23 | 4.23 | -0.01 (-0.24%) | 4,089,800 |
9 Apr 2021 | MYR | 4.25 | 4.31 | 4.16 | 4.24 | 4.24 | 0.0 (0.0%) | 6,175,400 |
8 Apr 2021 | MYR | 4.09 | 4.24 | 4.07 | 4.24 | 4.24 | +0.18 (+4.43%) | 7,789,100 |
7 Apr 2021 | MYR | 4.28 | 4.38 | 4.01 | 4.06 | 4.06 | -0.19 (-4.47%) | 13,289,400 |
6 Apr 2021 | MYR | 4.22 | 4.3 | 4.16 | 4.25 | 4.25 | +0.05 (+1.19%) | 6,485,600 |
5 Apr 2021 | MYR | 4.12 | 4.23 | 4.12 | 4.2 | 4.2 | +0.09 (+2.19%) | 9,093,100 |
2 Apr 2021 | MYR | 4.08 | 4.12 | 4.06 | 4.11 | 4.11 | +0.05 (+1.23%) | 2,695,600 |
1 Apr 2021 | MYR | 4.12 | 4.13 | 4.03 | 4.06 | 4.06 | -0.06 (-1.46%) | 4,382,600 |
31 Mar 2021 | MYR | 4.1 | 4.19 | 4.02 | 4.12 | 4.12 | +0.04 (+0.98%) | 7,679,100 |
30 Mar 2021 | MYR | 3.88 | 4.1 | 3.88 | 4.08 | 4.08 | +0.22 (+5.70%) | 8,718,000 |
29 Mar 2021 | MYR | 3.77 | 4.11 | 3.77 | 3.86 | 3.86 | +0.1 (+2.66%) | 11,172,600 |
26 Mar 2021 | MYR | 3.85 | 3.86 | 3.76 | 3.76 | 3.76 | -0.09 (-2.34%) | 4,260,100 |
25 Mar 2021 | MYR | 3.85 | 3.86 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 2,900,200 |
24 Mar 2021 | MYR | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,683,100 |
23 Mar 2021 | MYR | 3.85 | 3.89 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 8,943,100 |
22 Mar 2021 | MYR | 3.86 | 3.89 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 8,593,100 |
19 Mar 2021 | MYR | 3.87 | 3.87 | 3.82 | 3.86 | 3.86 | -0.01 (-0.26%) | 12,325,700 |
18 Mar 2021 | MYR | 3.85 | 3.89 | 3.83 | 3.87 | 3.87 | +0.02 (+0.52%) | 11,076,500 |
17 Mar 2021 | MYR | 3.9 | 3.9 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 3,473,500 |
16 Mar 2021 | MYR | 3.85 | 3.89 | 3.61 | 3.84 | 3.84 | -0.01 (-0.26%) | 9,153,300 |
15 Mar 2021 | MYR | 3.9 | 3.9 | 3.82 | 3.85 | 3.85 | -0.05 (-1.28%) | 2,871,200 |
12 Mar 2021 | MYR | 3.9 | 3.95 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 7,892,900 |
11 Mar 2021 | MYR | 3.9 | 3.91 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 4,274,100 |
10 Mar 2021 | MYR | 3.9 | 3.9 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 2,587,800 |
9 Mar 2021 | MYR | 3.98 | 3.99 | 3.84 | 3.9 | 3.9 | -0.04 (-1.02%) | 8,611,800 |
8 Mar 2021 | MYR | 3.89 | 3.99 | 3.89 | 3.94 | 3.94 | +0.05 (+1.29%) | 5,205,300 |
5 Mar 2021 | MYR | 3.9 | 3.95 | 3.89 | 3.89 | 3.89 | -0.01 (-0.26%) | 11,643,900 |
4 Mar 2021 | MYR | 3.94 | 3.95 | 3.83 | 3.9 | 3.9 | -0.03 (-0.76%) | 4,613,400 |
3 Mar 2021 | MYR | 3.97 | 3.97 | 3.88 | 3.93 | 3.93 | -0.04 (-1.01%) | 3,684,900 |
2 Mar 2021 | MYR | 3.95 | 4 | 3.91 | 3.97 | 3.97 | +0.03 (+0.76%) | 4,719,300 |