Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2021 | MYR | 3.45 | 3.46 | 3.37 | 3.4 | 3.4 | -0.04 (-1.16%) | 4,994,400 |
12 Apr 2021 | MYR | 3.4 | 3.45 | 3.35 | 3.44 | 3.44 | +0.08 (+2.38%) | 7,884,400 |
9 Apr 2021 | MYR | 3.69 | 3.75 | 3.36 | 3.36 | 3.36 | -0.3 (-8.20%) | 14,932,000 |
8 Apr 2021 | MYR | 3.4 | 3.71 | 3.38 | 3.66 | 3.66 | +0.3 (+8.93%) | 19,475,700 |
7 Apr 2021 | MYR | 3.29 | 3.38 | 3.27 | 3.36 | 3.36 | +0.07 (+2.13%) | 4,174,300 |
6 Apr 2021 | MYR | 3.2 | 3.3 | 3.18 | 3.29 | 3.29 | +0.1 (+3.13%) | 5,787,500 |
5 Apr 2021 | MYR | 3.26 | 3.26 | 3.17 | 3.19 | 3.19 | -0.05 (-1.54%) | 2,740,700 |
2 Apr 2021 | MYR | 3.23 | 3.27 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 2,485,300 |
1 Apr 2021 | MYR | 3.23 | 3.28 | 3.16 | 3.22 | 3.22 | -0.04 (-1.23%) | 7,890,000 |
31 Mar 2021 | MYR | 3.31 | 3.33 | 3.16 | 3.26 | 3.26 | -0.05 (-1.51%) | 7,314,700 |
30 Mar 2021 | MYR | 3.43 | 3.46 | 3.31 | 3.31 | 3.31 | -0.12 (-3.50%) | 6,843,400 |
29 Mar 2021 | MYR | 3.45 | 3.5 | 3.4 | 3.43 | 3.43 | -0.03 (-0.87%) | 3,157,800 |
26 Mar 2021 | MYR | 3.49 | 3.49 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 2,095,200 |
25 Mar 2021 | MYR | 3.46 | 3.49 | 3.39 | 3.49 | 3.49 | +0.04 (+1.16%) | 5,474,800 |
24 Mar 2021 | MYR | 3.42 | 3.46 | 3.41 | 3.45 | 3.45 | +0.04 (+1.17%) | 2,258,100 |
23 Mar 2021 | MYR | 3.52 | 3.55 | 3.41 | 3.41 | 3.41 | -0.12 (-3.40%) | 4,426,200 |
22 Mar 2021 | MYR | 3.58 | 3.6 | 3.52 | 3.53 | 3.53 | -0.04 (-1.12%) | 2,491,900 |
19 Mar 2021 | MYR | 3.6 | 3.61 | 3.51 | 3.57 | 3.57 | -0.01 (-0.28%) | 5,503,700 |
18 Mar 2021 | MYR | 3.62 | 3.65 | 3.57 | 3.58 | 3.58 | -0.05 (-1.38%) | 3,820,700 |
17 Mar 2021 | MYR | 3.56 | 3.63 | 3.52 | 3.63 | 3.63 | +0.08 (+2.25%) | 3,990,100 |
16 Mar 2021 | MYR | 3.59 | 3.65 | 3.51 | 3.55 | 3.55 | -0.03 (-0.84%) | 3,569,500 |
15 Mar 2021 | MYR | 3.58 | 3.64 | 3.52 | 3.58 | 3.58 | +0.02 (+0.56%) | 2,821,300 |
12 Mar 2021 | MYR | 3.65 | 3.66 | 3.56 | 3.56 | 3.56 | -0.06 (-1.66%) | 3,929,200 |
11 Mar 2021 | MYR | 3.72 | 3.74 | 3.61 | 3.62 | 3.62 | -0.08 (-2.16%) | 4,933,400 |
10 Mar 2021 | MYR | 3.77 | 3.87 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 6,305,300 |
9 Mar 2021 | MYR | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | +0.09 (+2.46%) | 6,180,700 |
8 Mar 2021 | MYR | 3.86 | 3.88 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 7,804,100 |
5 Mar 2021 | MYR | 3.68 | 3.85 | 3.68 | 3.85 | 3.85 | +0.15 (+4.05%) | 7,764,500 |
4 Mar 2021 | MYR | 3.83 | 3.83 | 3.67 | 3.7 | 3.7 | -0.14 (-3.65%) | 11,959,400 |
3 Mar 2021 | MYR | 3.72 | 3.85 | 3.65 | 3.84 | 3.84 | +0.08 (+2.13%) | 13,205,500 |