Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2021 | MYR | 3 | 3 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 44,800 |
8 Apr 2021 | MYR | 2.99 | 3 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 29,800 |
7 Apr 2021 | MYR | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 14,500 |
6 Apr 2021 | MYR | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | +0.01 (+0.34%) | 5,000 |
5 Apr 2021 | MYR | 2.96 | 3.02 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 67,400 |
2 Apr 2021 | MYR | 2.95 | 2.97 | 2.94 | 2.97 | 2.97 | +0.03 (+1.02%) | 33,600 |
1 Apr 2021 | MYR | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | +0.01 (+0.34%) | 4,500 |
31 Mar 2021 | MYR | 2.94 | 2.95 | 2.93 | 2.93 | 2.93 | -0.02 (-0.68%) | 15,400 |
30 Mar 2021 | MYR | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 28,300 |
29 Mar 2021 | MYR | 3.01 | 3.01 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 38,000 |
26 Mar 2021 | MYR | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -0.04 (-1.33%) | 28,600 |
25 Mar 2021 | MYR | 2.99 | 3.01 | 2.97 | 3.01 | 3.01 | +0.03 (+1.01%) | 9,700 |
24 Mar 2021 | MYR | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 35,900 |
23 Mar 2021 | MYR | 2.99 | 2.99 | 2.94 | 2.97 | 2.97 | -0.02 (-0.67%) | 96,900 |
22 Mar 2021 | MYR | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -0.06 (-1.97%) | 78,900 |
19 Mar 2021 | MYR | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | +0.01 (+0.33%) | 17,000 |
18 Mar 2021 | MYR | 3.01 | 3.08 | 3.01 | 3.04 | 3.04 | -0.04 (-1.30%) | 77,600 |
17 Mar 2021 | MYR | 2.97 | 3.1 | 2.97 | 3.08 | 3.08 | +0.12 (+4.05%) | 68,300 |
16 Mar 2021 | MYR | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | +0.03 (+1.02%) | 58,800 |
15 Mar 2021 | MYR | 2.91 | 2.93 | 2.9 | 2.93 | 2.93 | +0.03 (+1.03%) | 130,200 |
12 Mar 2021 | MYR | 2.9 | 2.91 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 90,800 |
11 Mar 2021 | MYR | 2.9 | 2.91 | 2.9 | 2.9 | 2.9 | +0.01 (+0.35%) | 75,700 |
10 Mar 2021 | MYR | 2.87 | 2.94 | 2.87 | 2.89 | 2.89 | +0.02 (+0.70%) | 80,700 |
9 Mar 2021 | MYR | 2.9 | 2.9 | 2.87 | 2.87 | 2.87 | -0.05 (-1.71%) | 139,500 |
8 Mar 2021 | MYR | 2.98 | 2.98 | 2.91 | 2.92 | 2.92 | -0.04 (-1.35%) | 113,500 |
5 Mar 2021 | MYR | 2.96 | 2.99 | 2.96 | 2.96 | 2.96 | -0.01 (-0.34%) | 68,900 |
4 Mar 2021 | MYR | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | -0.05 (-1.66%) | 86,700 |
3 Mar 2021 | MYR | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | +0.04 (+1.34%) | 93,300 |
2 Mar 2021 | MYR | 3.15 | 3.15 | 2.95 | 2.98 | 2.98 | -0.17 (-5.40%) | 485,100 |
1 Mar 2021 | MYR | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -0.1 (-3.08%) | 156,700 |