Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | MYR | 16 | 16.12 | 15.94 | 15.98 | 15.98 | -0.02 (-0.13%) | 864,600 |
9 Mar 2021 | MYR | 16.18 | 16.24 | 15.9 | 16 | 16 | -0.28 (-1.72%) | 814,300 |
8 Mar 2021 | MYR | 16.32 | 16.5 | 16.28 | 16.28 | 16.28 | -0.02 (-0.12%) | 773,300 |
5 Mar 2021 | MYR | 16.44 | 16.48 | 16.2 | 16.3 | 16.3 | -0.08 (-0.49%) | 792,300 |
4 Mar 2021 | MYR | 16.32 | 16.5 | 16.28 | 16.38 | 16.38 | +0.06 (+0.37%) | 652,200 |
3 Mar 2021 | MYR | 16.26 | 16.58 | 16.26 | 16.32 | 16.32 | +0.1 (+0.62%) | 1,029,600 |
2 Mar 2021 | MYR | 16.26 | 16.44 | 16.22 | 16.22 | 16.22 | -0.06 (-0.37%) | 763,800 |
1 Mar 2021 | MYR | 16.4 | 16.68 | 16.1 | 16.28 | 16.28 | -0.12 (-0.73%) | 1,070,400 |
26 Feb 2021 | MYR | 16.34 | 16.48 | 16.28 | 16.4 | 16.4 | +0.1 (+0.61%) | 1,883,500 |
25 Feb 2021 | MYR | 16.5 | 16.82 | 16.3 | 16.3 | 16.3 | -0.12 (-0.73%) | 868,100 |
24 Feb 2021 | MYR | 16.24 | 16.56 | 16.24 | 16.42 | 16.42 | +0.18 (+1.11%) | 1,203,900 |
23 Feb 2021 | MYR | 16.22 | 16.4 | 16.22 | 16.24 | 16.24 | +0.16 (+1.00%) | 497,700 |
22 Feb 2021 | MYR | 16.1 | 16.36 | 16.08 | 16.08 | 16.08 | +0.08 (+0.50%) | 905,100 |
19 Feb 2021 | MYR | 15.96 | 16.14 | 15.88 | 16 | 16 | +0.1 (+0.63%) | 704,800 |
18 Feb 2021 | MYR | 16.24 | 16.26 | 15.9 | 15.9 | 15.9 | -0.28 (-1.73%) | 888,500 |
17 Feb 2021 | MYR | 16.3 | 16.32 | 16.02 | 16.18 | 16.18 | -0.06 (-0.37%) | 735,800 |
16 Feb 2021 | MYR | 16.3 | 16.3 | 16.22 | 16.24 | 16.24 | -0.06 (-0.37%) | 148,400 |
15 Feb 2021 | MYR | 16.2 | 16.36 | 16.2 | 16.3 | 16.3 | +0.1 (+0.62%) | 171,900 |
11 Feb 2021 | MYR | 16.48 | 16.48 | 16.16 | 16.2 | 16.2 | -0.1 (-0.61%) | 538,900 |
10 Feb 2021 | MYR | 16.24 | 16.7 | 16.14 | 16.3 | 16.3 | +0.06 (+0.37%) | 670,800 |
9 Feb 2021 | MYR | 16.14 | 16.24 | 16.04 | 16.24 | 16.24 | +0.1 (+0.62%) | 439,900 |
8 Feb 2021 | MYR | 16.36 | 16.36 | 16.1 | 16.14 | 16.14 | -0.02 (-0.12%) | 416,300 |
5 Feb 2021 | MYR | 16.3 | 16.36 | 16.14 | 16.16 | 16.16 | -0.14 (-0.86%) | 505,200 |
4 Feb 2021 | MYR | 16.44 | 16.44 | 16.24 | 16.3 | 16.3 | +0.02 (+0.12%) | 356,200 |
3 Feb 2021 | MYR | 16.2 | 16.5 | 16.06 | 16.28 | 16.28 | +0.08 (+0.49%) | 1,142,700 |
2 Feb 2021 | MYR | 16.32 | 16.32 | 16.1 | 16.2 | 16.2 | +0.16 (+1.00%) | 544,000 |
29 Jan 2021 | MYR | 16 | 16.38 | 16 | 16.04 | 16.04 | -0.1 (-0.62%) | 1,553,400 |
27 Jan 2021 | MYR | 16.18 | 16.46 | 15.96 | 16.14 | 16.14 | +0.04 (+0.25%) | 937,200 |
26 Jan 2021 | MYR | 16.22 | 16.3 | 15.98 | 16.1 | 16.1 | -0.12 (-0.74%) | 607,800 |
25 Jan 2021 | MYR | 16.54 | 16.56 | 16.1 | 16.22 | 16.22 | -0.34 (-2.05%) | 563,700 |