Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | MYR | 3.31 | 3.52 | 3.14 | 3.51 | 3.51 | +0.25 (+7.67%) | 6,385,600 |
1 Mar 2021 | MYR | 3.5 | 3.5 | 3.21 | 3.26 | 3.26 | -0.11 (-3.26%) | 5,465,700 |
26 Feb 2021 | MYR | 3.34 | 3.45 | 3.26 | 3.37 | 3.37 | -0.1 (-2.88%) | 2,885,800 |
25 Feb 2021 | MYR | 3.18 | 3.47 | 3.15 | 3.47 | 3.47 | +0.35 (+11.22%) | 4,199,400 |
24 Feb 2021 | MYR | 3.17 | 3.2 | 3.01 | 3.12 | 3.12 | -0.05 (-1.58%) | 2,423,200 |
23 Feb 2021 | MYR | 3.25 | 3.27 | 3.15 | 3.17 | 3.17 | -0.08 (-2.46%) | 1,690,700 |
22 Feb 2021 | MYR | 3.29 | 3.38 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 1,452,800 |
19 Feb 2021 | MYR | 3.22 | 3.28 | 3.13 | 3.27 | 3.27 | +0.05 (+1.55%) | 1,608,800 |
18 Feb 2021 | MYR | 3.25 | 3.25 | 3.11 | 3.22 | 3.22 | -0.03 (-0.92%) | 2,075,600 |
17 Feb 2021 | MYR | 3.4 | 3.4 | 3.24 | 3.25 | 3.25 | -0.09 (-2.69%) | 1,358,400 |
16 Feb 2021 | MYR | 3.4 | 3.43 | 3.33 | 3.34 | 3.34 | -0.06 (-1.76%) | 1,270,300 |
15 Feb 2021 | MYR | 3.42 | 3.51 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 1,331,000 |
11 Feb 2021 | MYR | 3.31 | 3.44 | 3.31 | 3.42 | 3.42 | +0.08 (+2.40%) | 862,900 |
10 Feb 2021 | MYR | 3.49 | 3.49 | 3.31 | 3.34 | 3.34 | -0.12 (-3.47%) | 1,597,600 |
9 Feb 2021 | MYR | 3.48 | 3.56 | 3.4 | 3.46 | 3.46 | -0.03 (-0.86%) | 1,240,700 |
8 Feb 2021 | MYR | 3.69 | 3.71 | 3.43 | 3.49 | 3.49 | -0.13 (-3.59%) | 3,142,800 |
5 Feb 2021 | MYR | 3.36 | 3.65 | 3.32 | 3.62 | 3.62 | +0.27 (+8.06%) | 3,541,100 |
4 Feb 2021 | MYR | 3.42 | 3.5 | 3.32 | 3.35 | 3.35 | -0.07 (-2.05%) | 1,421,800 |
3 Feb 2021 | MYR | 3.2 | 3.5 | 3.15 | 3.42 | 3.42 | +0.27 (+8.57%) | 3,138,200 |
2 Feb 2021 | MYR | 3.2 | 3.29 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 1,217,300 |
29 Jan 2021 | MYR | 3.25 | 3.28 | 3.11 | 3.15 | 3.15 | -0.05 (-1.56%) | 1,990,800 |
27 Jan 2021 | MYR | 3.16 | 3.35 | 3.16 | 3.2 | 3.2 | +0.04 (+1.27%) | 3,219,300 |
26 Jan 2021 | MYR | 3.1 | 3.21 | 3.09 | 3.16 | 3.16 | +0.07 (+2.27%) | 1,685,600 |
25 Jan 2021 | MYR | 3.16 | 3.16 | 3.03 | 3.09 | 3.09 | -0.1 (-3.13%) | 2,365,100 |
22 Jan 2021 | MYR | 3.2 | 3.24 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 1,913,100 |
21 Jan 2021 | MYR | 3.25 | 3.3 | 3.12 | 3.18 | 3.18 | -0.09 (-2.75%) | 2,775,300 |
20 Jan 2021 | MYR | 3.28 | 3.39 | 3.23 | 3.27 | 3.27 | +0.04 (+1.24%) | 1,673,800 |
19 Jan 2021 | MYR | 3.52 | 3.59 | 3.21 | 3.23 | 3.23 | -0.27 (-7.71%) | 4,941,900 |
18 Jan 2021 | MYR | 3.28 | 3.53 | 3.25 | 3.5 | 3.5 | +0.25 (+7.69%) | 3,489,800 |
15 Jan 2021 | MYR | 3.1 | 3.28 | 3.1 | 3.25 | 3.25 | +0.16 (+5.18%) | 3,311,200 |