Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | MYR | 4.3 | 4.3 | 4.21 | 4.3 | 4.3 | 0.0 (0.0%) | 1,781,900 |
27 May 2021 | MYR | 4.19 | 4.3 | 4.18 | 4.3 | 4.3 | +0.03 (+0.70%) | 10,962,600 |
25 May 2021 | MYR | 4.16 | 4.27 | 4.1 | 4.27 | 4.27 | +0.08 (+1.91%) | 3,083,700 |
24 May 2021 | MYR | 4.19 | 4.24 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 2,440,100 |
21 May 2021 | MYR | 4.11 | 4.19 | 4.03 | 4.19 | 4.19 | +0.08 (+1.95%) | 2,728,400 |
20 May 2021 | MYR | 4.19 | 4.22 | 4.08 | 4.11 | 4.11 | -0.08 (-1.91%) | 3,775,100 |
19 May 2021 | MYR | 4.21 | 4.25 | 4.17 | 4.19 | 4.19 | -0.11 (-2.56%) | 1,040,800 |
18 May 2021 | MYR | 4.16 | 4.3 | 4.14 | 4.3 | 4.3 | +0.15 (+3.61%) | 2,982,400 |
17 May 2021 | MYR | 4.19 | 4.25 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 3,335,200 |
12 May 2021 | MYR | 4.18 | 4.2 | 4.12 | 4.2 | 4.2 | +0.02 (+0.48%) | 2,197,300 |
11 May 2021 | MYR | 4.18 | 4.2 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 2,057,300 |
10 May 2021 | MYR | 4.18 | 4.19 | 4.12 | 4.19 | 4.19 | 0.0 (0.0%) | 1,470,000 |
7 May 2021 | MYR | 4.2 | 4.2 | 4.15 | 4.19 | 4.19 | -0.01 (-0.24%) | 1,582,500 |
6 May 2021 | MYR | 4.18 | 4.2 | 4.07 | 4.2 | 4.2 | +0.02 (+0.48%) | 5,523,000 |
5 May 2021 | MYR | 4.2 | 4.22 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 1,579,200 |
4 May 2021 | MYR | 4.17 | 4.23 | 4.17 | 4.2 | 4.2 | +0.01 (+0.24%) | 3,774,700 |
3 May 2021 | MYR | 4.18 | 4.24 | 4.16 | 4.19 | 4.19 | 0.0 (0.0%) | 4,265,500 |
30 Apr 2021 | MYR | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 3,511,500 |
28 Apr 2021 | MYR | 4.21 | 4.21 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 1,300,700 |
27 Apr 2021 | MYR | 4.3 | 4.31 | 4.2 | 4.21 | 4.21 | -0.14 (-3.22%) | 1,965,600 |
26 Apr 2021 | MYR | 4.18 | 4.35 | 4.18 | 4.35 | 4.35 | +0.16 (+3.82%) | 2,901,600 |
23 Apr 2021 | MYR | 4.18 | 4.2 | 4.17 | 4.19 | 4.19 | -0.04 (-0.95%) | 2,829,900 |
22 Apr 2021 | MYR | 4.2 | 4.23 | 4.18 | 4.23 | 4.23 | +0.03 (+0.71%) | 4,003,100 |
21 Apr 2021 | MYR | 4.22 | 4.26 | 4.18 | 4.2 | 4.2 | -0.05 (-1.18%) | 2,193,600 |
20 Apr 2021 | MYR | 4.22 | 4.25 | 4.16 | 4.25 | 4.25 | +0.03 (+0.71%) | 2,964,600 |
19 Apr 2021 | MYR | 4.22 | 4.25 | 4.17 | 4.22 | 4.22 | -0.03 (-0.71%) | 3,418,600 |
16 Apr 2021 | MYR | 4.24 | 4.25 | 4.18 | 4.25 | 4.25 | -0.01 (-0.23%) | 2,845,200 |
15 Apr 2021 | MYR | 4.25 | 4.29 | 4.18 | 4.26 | 4.26 | -0.03 (-0.70%) | 5,260,100 |
14 Apr 2021 | MYR | 4.28 | 4.31 | 4.24 | 4.29 | 4.29 | -0.04 (-0.92%) | 4,783,200 |
13 Apr 2021 | MYR | 4.3 | 4.35 | 4.26 | 4.33 | 4.33 | +0.02 (+0.46%) | 5,930,600 |