Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2021 | MYR | 2.61 | 2.66 | 2.55 | 2.65 | 2.65 | +0.05 (+1.92%) | 1,387,300 |
26 Apr 2021 | MYR | 2.57 | 2.63 | 2.53 | 2.6 | 2.6 | +0.04 (+1.56%) | 1,235,300 |
23 Apr 2021 | MYR | 2.57 | 2.58 | 2.53 | 2.56 | 2.56 | +0.01 (+0.39%) | 347,600 |
22 Apr 2021 | MYR | 2.55 | 2.6 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 1,165,900 |
21 Apr 2021 | MYR | 2.49 | 2.55 | 2.49 | 2.53 | 2.53 | +0.06 (+2.43%) | 1,339,500 |
20 Apr 2021 | MYR | 2.5 | 2.52 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 960,200 |
19 Apr 2021 | MYR | 2.46 | 2.5 | 2.44 | 2.5 | 2.5 | +0.06 (+2.46%) | 1,196,300 |
16 Apr 2021 | MYR | 2.37 | 2.45 | 2.34 | 2.44 | 2.44 | +0.06 (+2.52%) | 1,564,500 |
15 Apr 2021 | MYR | 2.43 | 2.43 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 665,700 |
14 Apr 2021 | MYR | 2.42 | 2.45 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,197,100 |
13 Apr 2021 | MYR | 2.45 | 2.46 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 724,300 |
12 Apr 2021 | MYR | 2.44 | 2.45 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 490,100 |
9 Apr 2021 | MYR | 2.47 | 2.48 | 2.42 | 2.45 | 2.45 | 0.0 (0.0%) | 548,200 |
8 Apr 2021 | MYR | 2.39 | 2.5 | 2.38 | 2.45 | 2.45 | +0.06 (+2.51%) | 1,991,400 |
7 Apr 2021 | MYR | 2.4 | 2.41 | 2.35 | 2.39 | 2.39 | 0.0 (0.0%) | 1,082,100 |
6 Apr 2021 | MYR | 2.42 | 2.43 | 2.34 | 2.39 | 2.39 | 0.0 (0.0%) | 1,113,100 |
5 Apr 2021 | MYR | 2.32 | 2.45 | 2.32 | 2.39 | 2.39 | +0.09 (+3.91%) | 3,371,100 |
2 Apr 2021 | MYR | 2.21 | 2.33 | 2.21 | 2.3 | 2.3 | +0.09 (+4.07%) | 1,812,100 |
1 Apr 2021 | MYR | 2.21 | 2.23 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 461,200 |
31 Mar 2021 | MYR | 2.28 | 2.28 | 2.2 | 2.22 | 2.22 | -0.03 (-1.33%) | 810,300 |
30 Mar 2021 | MYR | 2.22 | 2.27 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 317,200 |
29 Mar 2021 | MYR | 2.28 | 2.3 | 2.22 | 2.22 | 2.22 | -0.05 (-2.20%) | 624,500 |
26 Mar 2021 | MYR | 2.26 | 2.28 | 2.23 | 2.27 | 2.27 | 0.0 (0.0%) | 483,900 |
25 Mar 2021 | MYR | 2.3 | 2.3 | 2.22 | 2.27 | 2.27 | -0.02 (-0.87%) | 804,900 |
24 Mar 2021 | MYR | 2.26 | 2.29 | 2.23 | 2.29 | 2.29 | +0.02 (+0.88%) | 1,762,600 |
23 Mar 2021 | MYR | 2.28 | 2.3 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 1,611,300 |
22 Mar 2021 | MYR | 2.16 | 2.29 | 2.16 | 2.27 | 2.27 | +0.13 (+6.07%) | 2,225,500 |
19 Mar 2021 | MYR | 2.11 | 2.14 | 2.09 | 2.14 | 2.14 | +0.03 (+1.42%) | 1,058,100 |
18 Mar 2021 | MYR | 2.06 | 2.12 | 2.06 | 2.11 | 2.11 | +0.05 (+2.43%) | 480,900 |
17 Mar 2021 | MYR | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -0.05 (-2.37%) | 401,600 |