Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2021 | MYR | 5.39 | 5.56 | 5.25 | 5.56 | 5.56 | +0.17 (+3.15%) | 4,256,200 |
10 Mar 2021 | MYR | 5.7 | 5.82 | 5.34 | 5.39 | 5.39 | -0.11 (-2%) | 5,085,300 |
9 Mar 2021 | MYR | 5.25 | 5.58 | 5.06 | 5.5 | 5.5 | +0.25 (+4.76%) | 8,481,300 |
8 Mar 2021 | MYR | 5.76 | 5.84 | 5.25 | 5.25 | 5.25 | -0.47 (-8.22%) | 3,600,900 |
5 Mar 2021 | MYR | 5.94 | 5.94 | 5.68 | 5.72 | 5.72 | -0.29 (-4.83%) | 3,264,500 |
4 Mar 2021 | MYR | 6.11 | 6.19 | 6.01 | 6.01 | 6.01 | -0.2 (-3.22%) | 1,422,300 |
3 Mar 2021 | MYR | 6.15 | 6.31 | 5.98 | 6.21 | 6.21 | +0.01 (+0.16%) | 1,565,300 |
2 Mar 2021 | MYR | 6.31 | 6.34 | 6.13 | 6.2 | 6.2 | 0.0 (0.0%) | 740,900 |
1 Mar 2021 | MYR | 6.29 | 6.32 | 6.12 | 6.2 | 6.2 | -0.09 (-1.43%) | 1,230,400 |
26 Feb 2021 | MYR | 6.18 | 6.36 | 6.18 | 6.29 | 6.29 | -0.22 (-3.38%) | 3,182,000 |
25 Feb 2021 | MYR | 6.17 | 6.6 | 6.12 | 6.51 | 6.51 | +0.39 (+6.37%) | 4,070,800 |
24 Feb 2021 | MYR | 6.13 | 6.18 | 6 | 6.12 | 6.12 | +0.01 (+0.16%) | 2,291,300 |
23 Feb 2021 | MYR | 6.09 | 6.2 | 5.93 | 6.11 | 6.11 | -0.03 (-0.49%) | 8,380,000 |
22 Feb 2021 | MYR | 6.52 | 6.55 | 6.11 | 6.14 | 6.14 | -0.36 (-5.54%) | 2,423,000 |
19 Feb 2021 | MYR | 6.23 | 6.5 | 6.18 | 6.5 | 6.5 | +0.27 (+4.33%) | 2,039,000 |
18 Feb 2021 | MYR | 6.37 | 6.45 | 6.19 | 6.23 | 6.23 | -0.17 (-2.66%) | 3,954,100 |
17 Feb 2021 | MYR | 6.69 | 6.69 | 6.39 | 6.4 | 6.4 | -0.32 (-4.76%) | 2,473,900 |
16 Feb 2021 | MYR | 6.78 | 6.82 | 6.45 | 6.72 | 6.72 | -0.01 (-0.15%) | 1,184,900 |
15 Feb 2021 | MYR | 6.62 | 6.85 | 6.62 | 6.73 | 6.73 | +0.23 (+3.54%) | 1,795,700 |
11 Feb 2021 | MYR | 6.3 | 6.53 | 6.26 | 6.5 | 6.5 | +0.25 (+4%) | 1,264,500 |
10 Feb 2021 | MYR | 6.28 | 6.31 | 6.12 | 6.25 | 6.25 | -0.06 (-0.95%) | 2,830,000 |
9 Feb 2021 | MYR | 6.35 | 6.41 | 6.26 | 6.31 | 6.31 | -0.04 (-0.63%) | 1,595,200 |
8 Feb 2021 | MYR | 6.38 | 6.49 | 6.3 | 6.35 | 6.35 | -0.04 (-0.63%) | 1,991,300 |
5 Feb 2021 | MYR | 6.58 | 6.62 | 6.38 | 6.39 | 6.39 | -0.11 (-1.69%) | 981,900 |
4 Feb 2021 | MYR | 6.67 | 6.74 | 6.44 | 6.5 | 6.5 | -0.17 (-2.55%) | 1,867,700 |
3 Feb 2021 | MYR | 6.38 | 6.79 | 6.38 | 6.67 | 6.67 | +0.31 (+4.87%) | 3,261,900 |
2 Feb 2021 | MYR | 6.36 | 6.58 | 6.28 | 6.36 | 6.36 | 0.0 (0.0%) | 1,971,600 |
29 Jan 2021 | MYR | 6.33 | 6.36 | 6.18 | 6.36 | 6.36 | -0.01 (-0.16%) | 1,341,100 |
27 Jan 2021 | MYR | 6.39 | 6.48 | 6.25 | 6.37 | 6.37 | 0.0 (0.0%) | 2,576,000 |
26 Jan 2021 | MYR | 6.19 | 6.49 | 6.18 | 6.37 | 6.37 | +0.25 (+4.08%) | 3,482,800 |