Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | MYR | 2.8 | 2.8 | 2.75 | 2.79 | 2.79 | -0.01 (-0.36%) | 974,400 |
12 Apr 2021 | MYR | 2.78 | 2.81 | 2.77 | 2.8 | 2.8 | +0.03 (+1.08%) | 1,164,200 |
9 Apr 2021 | MYR | 2.83 | 2.84 | 2.76 | 2.77 | 2.77 | -0.05 (-1.77%) | 2,149,800 |
8 Apr 2021 | MYR | 2.8 | 2.82 | 2.77 | 2.82 | 2.82 | +0.04 (+1.44%) | 1,621,900 |
7 Apr 2021 | MYR | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 936,200 |
6 Apr 2021 | MYR | 2.82 | 2.87 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 1,140,400 |
5 Apr 2021 | MYR | 2.85 | 2.91 | 2.76 | 2.8 | 2.8 | -0.04 (-1.41%) | 1,574,700 |
2 Apr 2021 | MYR | 2.78 | 2.85 | 2.78 | 2.84 | 2.84 | +0.06 (+2.16%) | 3,033,500 |
1 Apr 2021 | MYR | 2.75 | 2.78 | 2.73 | 2.78 | 2.78 | +0.03 (+1.09%) | 1,038,400 |
31 Mar 2021 | MYR | 2.71 | 2.76 | 2.67 | 2.75 | 2.75 | +0.04 (+1.48%) | 2,551,700 |
30 Mar 2021 | MYR | 2.7 | 2.77 | 2.64 | 2.71 | 2.71 | -0.02 (-0.73%) | 2,137,900 |
29 Mar 2021 | MYR | 2.73 | 2.77 | 2.71 | 2.73 | 2.73 | 0.0 (0.0%) | 1,984,000 |
26 Mar 2021 | MYR | 2.71 | 2.74 | 2.71 | 2.73 | 2.73 | +0.03 (+1.11%) | 2,248,700 |
25 Mar 2021 | MYR | 2.79 | 2.79 | 2.7 | 2.7 | 2.7 | -0.07 (-2.53%) | 850,000 |
24 Mar 2021 | MYR | 2.82 | 2.82 | 2.76 | 2.77 | 2.77 | -0.04 (-1.42%) | 659,300 |
23 Mar 2021 | MYR | 2.75 | 2.81 | 2.75 | 2.81 | 2.81 | +0.06 (+2.18%) | 992,900 |
22 Mar 2021 | MYR | 2.75 | 2.75 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 1,180,000 |
19 Mar 2021 | MYR | 2.75 | 2.76 | 2.71 | 2.75 | 2.75 | -0.03 (-1.08%) | 1,529,600 |
18 Mar 2021 | MYR | 2.73 | 2.8 | 2.73 | 2.78 | 2.78 | +0.06 (+2.21%) | 4,345,000 |
17 Mar 2021 | MYR | 2.72 | 2.74 | 2.71 | 2.72 | 2.72 | 0.0 (0.0%) | 1,529,300 |
16 Mar 2021 | MYR | 2.7 | 2.73 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 3,050,800 |
15 Mar 2021 | MYR | 2.71 | 2.72 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 3,322,600 |
12 Mar 2021 | MYR | 2.73 | 2.75 | 2.67 | 2.71 | 2.71 | -0.01 (-0.37%) | 1,853,700 |
11 Mar 2021 | MYR | 2.69 | 2.75 | 2.69 | 2.72 | 2.72 | +0.04 (+1.49%) | 4,168,800 |
10 Mar 2021 | MYR | 2.77 | 2.79 | 2.66 | 2.68 | 2.68 | -0.03 (-1.11%) | 6,104,700 |
9 Mar 2021 | MYR | 2.64 | 2.74 | 2.6 | 2.71 | 2.71 | +0.05 (+1.88%) | 6,766,400 |
8 Mar 2021 | MYR | 2.72 | 2.75 | 2.64 | 2.66 | 2.66 | -0.04 (-1.48%) | 7,468,700 |
5 Mar 2021 | MYR | 2.76 | 2.77 | 2.65 | 2.7 | 2.7 | -0.09 (-3.23%) | 7,930,200 |
4 Mar 2021 | MYR | 2.79 | 2.79 | 2.72 | 2.79 | 2.79 | -0.01 (-0.36%) | 5,705,800 |
3 Mar 2021 | MYR | 2.87 | 2.88 | 2.79 | 2.8 | 2.8 | -0.06 (-2.10%) | 6,910,200 |