Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2021 | MYR | 4.46 | 4.47 | 4.12 | 4.31 | 4.31 | -0.15 (-3.36%) | 19,336,800 |
9 Apr 2021 | MYR | 4.31 | 4.5 | 4.12 | 4.46 | 4.46 | +0.71 (+18.93%) | 72,684,800 |
8 Apr 2021 | MYR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
7 Apr 2021 | MYR | 3.65 | 3.75 | 3.64 | 3.75 | 3.75 | +0.12 (+3.31%) | 2,615,100 |
6 Apr 2021 | MYR | 3.68 | 3.68 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 1,362,500 |
5 Apr 2021 | MYR | 3.61 | 3.67 | 3.61 | 3.66 | 3.66 | +0.04 (+1.10%) | 1,550,200 |
2 Apr 2021 | MYR | 3.67 | 3.67 | 3.61 | 3.62 | 3.62 | -0.06 (-1.63%) | 1,512,200 |
1 Apr 2021 | MYR | 3.64 | 3.68 | 3.59 | 3.68 | 3.68 | +0.04 (+1.10%) | 2,554,500 |
31 Mar 2021 | MYR | 3.72 | 3.72 | 3.58 | 3.64 | 3.64 | -0.08 (-2.15%) | 6,193,800 |
30 Mar 2021 | MYR | 3.75 | 3.75 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 3,555,700 |
29 Mar 2021 | MYR | 3.77 | 3.77 | 3.69 | 3.77 | 3.77 | -0.01 (-0.26%) | 6,670,500 |
26 Mar 2021 | MYR | 3.69 | 3.78 | 3.66 | 3.78 | 3.78 | +0.11 (+3.00%) | 5,738,400 |
25 Mar 2021 | MYR | 3.68 | 3.69 | 3.65 | 3.67 | 3.67 | +0.01 (+0.27%) | 2,007,600 |
24 Mar 2021 | MYR | 3.63 | 3.71 | 3.57 | 3.66 | 3.66 | +0.03 (+0.83%) | 3,036,400 |
23 Mar 2021 | MYR | 3.67 | 3.69 | 3.63 | 3.63 | 3.63 | -0.03 (-0.82%) | 1,357,500 |
22 Mar 2021 | MYR | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -0.08 (-2.14%) | 2,117,400 |
19 Mar 2021 | MYR | 3.72 | 3.74 | 3.65 | 3.74 | 3.74 | +0.06 (+1.63%) | 6,008,000 |
18 Mar 2021 | MYR | 3.73 | 3.74 | 3.68 | 3.68 | 3.68 | -0.04 (-1.08%) | 1,634,000 |
17 Mar 2021 | MYR | 3.67 | 3.74 | 3.65 | 3.72 | 3.72 | +0.07 (+1.92%) | 2,565,600 |
16 Mar 2021 | MYR | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | -0.03 (-0.82%) | 1,841,400 |
15 Mar 2021 | MYR | 3.65 | 3.71 | 3.65 | 3.68 | 3.68 | +0.03 (+0.82%) | 2,589,500 |
12 Mar 2021 | MYR | 3.71 | 3.73 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 3,104,800 |
11 Mar 2021 | MYR | 3.8 | 3.8 | 3.7 | 3.7 | 3.7 | -0.08 (-2.12%) | 3,352,000 |
10 Mar 2021 | MYR | 3.72 | 3.79 | 3.72 | 3.78 | 3.78 | +0.08 (+2.16%) | 3,396,300 |
9 Mar 2021 | MYR | 3.62 | 3.75 | 3.62 | 3.7 | 3.7 | +0.12 (+3.35%) | 5,344,100 |
8 Mar 2021 | MYR | 3.58 | 3.63 | 3.55 | 3.58 | 3.58 | +0.05 (+1.42%) | 4,351,400 |
5 Mar 2021 | MYR | 3.54 | 3.58 | 3.51 | 3.53 | 3.53 | -0.01 (-0.28%) | 3,934,700 |
4 Mar 2021 | MYR | 3.55 | 3.6 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 6,081,700 |
3 Mar 2021 | MYR | 3.53 | 3.59 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 7,612,100 |
2 Mar 2021 | MYR | 3.58 | 3.6 | 3.43 | 3.52 | 3.52 | -0.04 (-1.12%) | 13,008,100 |