Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | MYR | 2.1 | 2.12 | 1.96 | 2.02 | 2.02 | -0.08 (-3.81%) | 4,473,200 |
12 Apr 2021 | MYR | 2.1 | 2.15 | 2.08 | 2.1 | 2.1 | +0.03 (+1.45%) | 9,180,000 |
9 Apr 2021 | MYR | 1.92 | 2.14 | 1.9 | 2.07 | 2.07 | +0.15 (+7.81%) | 12,543,900 |
8 Apr 2021 | MYR | 1.91 | 1.94 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,477,000 |
7 Apr 2021 | MYR | 1.89 | 1.92 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 2,528,500 |
6 Apr 2021 | MYR | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,855,700 |
5 Apr 2021 | MYR | 1.95 | 1.96 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 2,393,800 |
2 Apr 2021 | MYR | 1.9 | 1.96 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 3,646,200 |
1 Apr 2021 | MYR | 1.87 | 1.91 | 1.87 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,318,800 |
31 Mar 2021 | MYR | 1.9 | 1.9 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 3,306,200 |
30 Mar 2021 | MYR | 1.94 | 1.94 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 1,793,000 |
29 Mar 2021 | MYR | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,659,300 |
26 Mar 2021 | MYR | 1.9 | 1.95 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 2,068,200 |
25 Mar 2021 | MYR | 1.93 | 1.98 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 2,084,200 |
24 Mar 2021 | MYR | 1.9 | 1.99 | 1.88 | 1.93 | 1.93 | +0.01 (+0.52%) | 3,100,600 |
23 Mar 2021 | MYR | 1.97 | 1.98 | 1.9 | 1.92 | 1.92 | -0.04 (-2.04%) | 3,868,200 |
22 Mar 2021 | MYR | 2.04 | 2.05 | 1.95 | 1.96 | 1.96 | -0.08 (-3.92%) | 3,308,200 |
19 Mar 2021 | MYR | 2.06 | 2.08 | 2.01 | 2.04 | 2.04 | -0.02 (-0.97%) | 2,887,200 |
18 Mar 2021 | MYR | 2.1 | 2.11 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 4,011,000 |
17 Mar 2021 | MYR | 2.13 | 2.17 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,274,800 |
16 Mar 2021 | MYR | 2.2 | 2.22 | 2.08 | 2.12 | 2.12 | -0.06 (-2.75%) | 4,831,100 |
15 Mar 2021 | MYR | 2.29 | 2.31 | 2.17 | 2.18 | 2.18 | -0.04 (-1.80%) | 11,118,000 |
12 Mar 2021 | MYR | 2.15 | 2.25 | 2.12 | 2.22 | 2.22 | +0.09 (+4.23%) | 14,325,900 |
11 Mar 2021 | MYR | 2.06 | 2.15 | 2.03 | 2.13 | 2.13 | +0.07 (+3.40%) | 7,089,200 |
10 Mar 2021 | MYR | 2.06 | 2.14 | 2.02 | 2.06 | 2.06 | 0.0 (0.0%) | 3,977,200 |
9 Mar 2021 | MYR | 2.19 | 2.2 | 2.04 | 2.06 | 2.06 | -0.1 (-4.63%) | 6,089,600 |
8 Mar 2021 | MYR | 2.04 | 2.21 | 2.01 | 2.16 | 2.16 | +0.17 (+8.54%) | 13,967,500 |
5 Mar 2021 | MYR | 1.8 | 2.04 | 1.75 | 1.99 | 1.99 | +0.17 (+9.34%) | 12,817,200 |
4 Mar 2021 | MYR | 1.92 | 1.93 | 1.82 | 1.82 | 1.82 | -0.12 (-6.19%) | 7,450,700 |
3 Mar 2021 | MYR | 2.04 | 2.04 | 1.89 | 1.94 | 1.94 | -0.1 (-4.90%) | 10,082,200 |