Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | MYR | 15.78 | 15.92 | 15.72 | 15.9 | 15.9 | 0.0 (0.0%) | 458,200 |
20 Apr 2021 | MYR | 15.8 | 15.9 | 15.74 | 15.9 | 15.9 | +0.1 (+0.63%) | 579,900 |
19 Apr 2021 | MYR | 15.8 | 15.86 | 15.76 | 15.8 | 15.8 | 0.0 (0.0%) | 301,500 |
16 Apr 2021 | MYR | 15.86 | 15.9 | 15.8 | 15.8 | 15.8 | -0.06 (-0.38%) | 217,800 |
15 Apr 2021 | MYR | 15.88 | 15.92 | 15.8 | 15.86 | 15.86 | -0.02 (-0.13%) | 767,100 |
14 Apr 2021 | MYR | 15.88 | 16.08 | 15.78 | 15.88 | 15.88 | +0.02 (+0.13%) | 340,100 |
13 Apr 2021 | MYR | 16 | 16 | 15.86 | 15.86 | 15.86 | -0.04 (-0.25%) | 279,200 |
12 Apr 2021 | MYR | 16.04 | 16.04 | 15.84 | 15.9 | 15.9 | -0.2 (-1.24%) | 475,600 |
9 Apr 2021 | MYR | 15.88 | 16.16 | 15.62 | 16.1 | 16.1 | +0.2 (+1.26%) | 848,100 |
8 Apr 2021 | MYR | 15.96 | 16.06 | 15.8 | 15.9 | 15.9 | -0.08 (-0.50%) | 1,647,500 |
7 Apr 2021 | MYR | 15.68 | 15.98 | 15.62 | 15.98 | 15.98 | +0.34 (+2.17%) | 962,800 |
6 Apr 2021 | MYR | 15.88 | 15.88 | 15.62 | 15.64 | 15.64 | -0.22 (-1.39%) | 530,400 |
5 Apr 2021 | MYR | 15.76 | 15.86 | 15.76 | 15.86 | 15.86 | +0.1 (+0.63%) | 180,200 |
2 Apr 2021 | MYR | 15.9 | 15.9 | 15.76 | 15.76 | 15.76 | -0.08 (-0.51%) | 300,800 |
1 Apr 2021 | MYR | 16.1 | 16.1 | 15.84 | 15.84 | 15.84 | -0.16 (-1%) | 466,600 |
31 Mar 2021 | MYR | 16.34 | 16.34 | 15.72 | 16 | 16 | -0.34 (-2.08%) | 1,373,300 |
30 Mar 2021 | MYR | 16.28 | 16.38 | 16.14 | 16.34 | 16.34 | +0.06 (+0.37%) | 444,300 |
29 Mar 2021 | MYR | 15.82 | 16.38 | 15.72 | 16.28 | 16.28 | +0.46 (+2.91%) | 662,000 |
26 Mar 2021 | MYR | 15.7 | 15.84 | 15.6 | 15.82 | 15.82 | +0.18 (+1.15%) | 1,083,100 |
25 Mar 2021 | MYR | 15.6 | 15.76 | 15.54 | 15.64 | 15.64 | +0.04 (+0.26%) | 925,600 |
24 Mar 2021 | MYR | 15.6 | 15.68 | 15.56 | 15.6 | 15.6 | +0.1 (+0.65%) | 879,500 |
23 Mar 2021 | MYR | 15.7 | 15.78 | 15.5 | 15.5 | 15.5 | -0.24 (-1.52%) | 768,800 |
22 Mar 2021 | MYR | 15.7 | 15.86 | 15.6 | 15.74 | 15.74 | +0.16 (+1.03%) | 758,500 |
19 Mar 2021 | MYR | 15.8 | 15.8 | 15.58 | 15.58 | 15.58 | -0.16 (-1.02%) | 1,964,800 |
18 Mar 2021 | MYR | 15.72 | 15.84 | 15.7 | 15.74 | 15.74 | +0.02 (+0.13%) | 811,800 |
17 Mar 2021 | MYR | 15.76 | 15.8 | 15.7 | 15.72 | 15.72 | 0.0 (0.0%) | 303,200 |
16 Mar 2021 | MYR | 15.8 | 15.82 | 15.7 | 15.72 | 15.72 | -0.06 (-0.38%) | 195,200 |
15 Mar 2021 | MYR | 15.9 | 15.94 | 15.78 | 15.78 | 15.78 | -0.04 (-0.25%) | 550,400 |
12 Mar 2021 | MYR | 15.72 | 15.94 | 15.72 | 15.82 | 15.82 | +0.12 (+0.76%) | 711,700 |
11 Mar 2021 | MYR | 16 | 16.08 | 15.7 | 15.7 | 15.7 | -0.28 (-1.75%) | 1,104,900 |