Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2021 | MYR | 5.82 | 5.91 | 5.82 | 5.88 | 5.88 | +0.08 (+1.38%) | 3,082,700 |
21 Apr 2021 | MYR | 6.01 | 6.01 | 5.67 | 5.8 | 5.8 | -0.23 (-3.81%) | 6,399,400 |
20 Apr 2021 | MYR | 6.11 | 6.11 | 6 | 6.03 | 6.03 | -0.08 (-1.31%) | 745,300 |
19 Apr 2021 | MYR | 6.1 | 6.15 | 6.07 | 6.11 | 6.11 | +0.01 (+0.16%) | 565,100 |
16 Apr 2021 | MYR | 6.12 | 6.15 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 902,500 |
15 Apr 2021 | MYR | 6.19 | 6.19 | 6 | 6.1 | 6.1 | -0.1 (-1.61%) | 1,209,500 |
14 Apr 2021 | MYR | 6.2 | 6.25 | 6.18 | 6.2 | 6.2 | +0.02 (+0.32%) | 738,900 |
13 Apr 2021 | MYR | 6.12 | 6.24 | 6.11 | 6.18 | 6.18 | +0.06 (+0.98%) | 857,300 |
12 Apr 2021 | MYR | 6.12 | 6.15 | 6.09 | 6.12 | 6.12 | -0.01 (-0.16%) | 636,900 |
9 Apr 2021 | MYR | 6.06 | 6.14 | 6 | 6.13 | 6.13 | +0.07 (+1.16%) | 1,370,900 |
8 Apr 2021 | MYR | 6.07 | 6.08 | 6.03 | 6.06 | 6.06 | 0.0 (0.0%) | 558,300 |
7 Apr 2021 | MYR | 6.05 | 6.12 | 6.02 | 6.06 | 6.06 | -0.03 (-0.49%) | 423,700 |
6 Apr 2021 | MYR | 6.05 | 6.17 | 6.05 | 6.09 | 6.09 | +0.06 (+1.00%) | 1,220,100 |
5 Apr 2021 | MYR | 5.99 | 6.08 | 5.98 | 6.03 | 6.03 | +0.06 (+1.01%) | 2,603,200 |
2 Apr 2021 | MYR | 5.97 | 5.97 | 5.85 | 5.97 | 5.97 | +0.06 (+1.02%) | 1,850,100 |
1 Apr 2021 | MYR | 5.7 | 5.91 | 5.61 | 5.91 | 5.91 | +0.31 (+5.54%) | 1,706,800 |
31 Mar 2021 | MYR | 5.68 | 5.71 | 5.55 | 5.6 | 5.6 | -0.08 (-1.41%) | 393,100 |
30 Mar 2021 | MYR | 5.65 | 5.71 | 5.6 | 5.68 | 5.68 | +0.03 (+0.53%) | 1,368,900 |
29 Mar 2021 | MYR | 5.53 | 5.67 | 5.53 | 5.65 | 5.65 | +0.12 (+2.17%) | 1,053,400 |
26 Mar 2021 | MYR | 5.51 | 5.54 | 5.42 | 5.53 | 5.53 | +0.02 (+0.36%) | 1,327,800 |
25 Mar 2021 | MYR | 5.47 | 5.52 | 5.38 | 5.51 | 5.51 | +0.03 (+0.55%) | 968,500 |
24 Mar 2021 | MYR | 5.54 | 5.56 | 5.44 | 5.48 | 5.48 | -0.06 (-1.08%) | 1,616,100 |
23 Mar 2021 | MYR | 5.41 | 5.59 | 5.41 | 5.54 | 5.54 | +0.12 (+2.21%) | 1,414,100 |
22 Mar 2021 | MYR | 5.38 | 5.44 | 5.35 | 5.42 | 5.42 | 0.0 (0.0%) | 1,304,300 |
19 Mar 2021 | MYR | 5.36 | 5.48 | 5.3 | 5.42 | 5.42 | -0.08 (-1.45%) | 2,776,100 |
18 Mar 2021 | MYR | 5.41 | 5.53 | 5.4 | 5.5 | 5.5 | +0.1 (+1.85%) | 3,409,800 |
17 Mar 2021 | MYR | 5.44 | 5.48 | 5.36 | 5.4 | 5.4 | -0.03 (-0.55%) | 679,900 |
16 Mar 2021 | MYR | 5.39 | 5.47 | 5.33 | 5.43 | 5.43 | +0.07 (+1.31%) | 1,970,200 |
15 Mar 2021 | MYR | 5.7 | 5.7 | 5.31 | 5.36 | 5.36 | -0.36 (-6.29%) | 1,757,200 |
12 Mar 2021 | MYR | 5.6 | 5.75 | 5.57 | 5.72 | 5.72 | +0.16 (+2.88%) | 3,035,300 |