Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | MYR | 3.28 | 3.34 | 3.25 | 3.31 | 3.31 | +0.03 (+0.91%) | 846,500 |
12 Apr 2021 | MYR | 3.35 | 3.36 | 3.27 | 3.28 | 3.28 | -0.08 (-2.38%) | 1,159,200 |
9 Apr 2021 | MYR | 3.51 | 3.51 | 3.36 | 3.36 | 3.36 | -0.12 (-3.45%) | 753,600 |
8 Apr 2021 | MYR | 3.51 | 3.53 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 1,025,900 |
7 Apr 2021 | MYR | 3.45 | 3.51 | 3.41 | 3.5 | 3.5 | +0.04 (+1.16%) | 2,182,200 |
6 Apr 2021 | MYR | 3.46 | 3.46 | 3.39 | 3.46 | 3.46 | 0.0 (0.0%) | 1,242,300 |
5 Apr 2021 | MYR | 3.42 | 3.47 | 3.41 | 3.46 | 3.46 | +0.04 (+1.17%) | 722,100 |
2 Apr 2021 | MYR | 3.48 | 3.53 | 3.36 | 3.42 | 3.42 | -0.07 (-2.01%) | 1,659,100 |
1 Apr 2021 | MYR | 3.43 | 3.5 | 3.37 | 3.49 | 3.49 | +0.09 (+2.65%) | 1,453,400 |
31 Mar 2021 | MYR | 3.41 | 3.43 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 586,100 |
30 Mar 2021 | MYR | 3.39 | 3.47 | 3.32 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,115,700 |
29 Mar 2021 | MYR | 3.48 | 3.48 | 3.4 | 3.41 | 3.41 | -0.07 (-2.01%) | 534,400 |
26 Mar 2021 | MYR | 3.5 | 3.5 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 306,400 |
25 Mar 2021 | MYR | 3.49 | 3.5 | 3.39 | 3.5 | 3.5 | +0.01 (+0.29%) | 633,300 |
24 Mar 2021 | MYR | 3.45 | 3.5 | 3.39 | 3.49 | 3.49 | +0.01 (+0.29%) | 698,800 |
23 Mar 2021 | MYR | 3.52 | 3.53 | 3.35 | 3.48 | 3.48 | -0.02 (-0.57%) | 758,300 |
22 Mar 2021 | MYR | 3.47 | 3.53 | 3.45 | 3.5 | 3.5 | +0.06 (+1.74%) | 1,072,200 |
19 Mar 2021 | MYR | 3.38 | 3.46 | 3.3 | 3.44 | 3.44 | -0.02 (-0.58%) | 1,163,400 |
18 Mar 2021 | MYR | 3.3 | 3.55 | 3.28 | 3.46 | 3.46 | +0.18 (+5.49%) | 2,608,700 |
17 Mar 2021 | MYR | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | +0.01 (+0.31%) | 289,900 |
16 Mar 2021 | MYR | 3.33 | 3.36 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 284,700 |
15 Mar 2021 | MYR | 3.32 | 3.36 | 3.18 | 3.33 | 3.33 | +0.01 (+0.30%) | 1,263,400 |
12 Mar 2021 | MYR | 3.36 | 3.39 | 3.28 | 3.32 | 3.32 | 0.0 (0.0%) | 1,668,000 |
11 Mar 2021 | MYR | 3.34 | 3.34 | 3.26 | 3.32 | 3.32 | -0.03 (-0.90%) | 886,500 |
10 Mar 2021 | MYR | 3.45 | 3.5 | 3.3 | 3.35 | 3.35 | -0.05 (-1.47%) | 2,470,000 |
9 Mar 2021 | MYR | 3.18 | 3.4 | 3.1 | 3.4 | 3.4 | +0.17 (+5.26%) | 2,614,000 |
8 Mar 2021 | MYR | 3.42 | 3.51 | 3.15 | 3.23 | 3.23 | -0.16 (-4.72%) | 3,236,400 |
5 Mar 2021 | MYR | 3.57 | 3.57 | 3.3 | 3.39 | 3.39 | -0.27 (-7.38%) | 5,643,100 |
4 Mar 2021 | MYR | 3.71 | 3.84 | 3.56 | 3.66 | 3.66 | -0.09 (-2.40%) | 5,006,600 |
3 Mar 2021 | MYR | 3.6 | 3.75 | 3.44 | 3.75 | 3.75 | +0.24 (+6.84%) | 7,797,900 |