Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2021 | MYR | 4.33 | 4.41 | 4.27 | 4.31 | 4.31 | -0.03 (-0.69%) | 2,509,000 |
22 Apr 2021 | MYR | 4.16 | 4.37 | 4.16 | 4.34 | 4.34 | +0.18 (+4.33%) | 3,827,100 |
21 Apr 2021 | MYR | 4.14 | 4.16 | 4.11 | 4.16 | 4.16 | +0.02 (+0.48%) | 972,400 |
20 Apr 2021 | MYR | 4.15 | 4.24 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 774,300 |
19 Apr 2021 | MYR | 4.2 | 4.24 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 926,600 |
16 Apr 2021 | MYR | 4.14 | 4.22 | 4.14 | 4.19 | 4.19 | +0.07 (+1.70%) | 1,737,800 |
15 Apr 2021 | MYR | 4.16 | 4.18 | 4.07 | 4.12 | 4.12 | -0.04 (-0.96%) | 1,410,000 |
14 Apr 2021 | MYR | 3.96 | 4.18 | 3.93 | 4.16 | 4.16 | +0.21 (+5.32%) | 3,006,200 |
13 Apr 2021 | MYR | 3.89 | 3.96 | 3.83 | 3.95 | 3.95 | +0.06 (+1.54%) | 1,065,300 |
12 Apr 2021 | MYR | 3.9 | 3.94 | 3.88 | 3.89 | 3.89 | +0.01 (+0.26%) | 876,900 |
9 Apr 2021 | MYR | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 402,800 |
8 Apr 2021 | MYR | 3.95 | 3.96 | 3.84 | 3.91 | 3.91 | -0.03 (-0.76%) | 1,044,500 |
7 Apr 2021 | MYR | 3.8 | 3.96 | 3.8 | 3.94 | 3.94 | +0.1 (+2.60%) | 862,600 |
6 Apr 2021 | MYR | 4 | 4.03 | 3.83 | 3.84 | 3.84 | -0.13 (-3.27%) | 1,339,400 |
5 Apr 2021 | MYR | 4 | 4.05 | 3.94 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,106,300 |
2 Apr 2021 | MYR | 3.88 | 3.99 | 3.88 | 3.98 | 3.98 | +0.13 (+3.38%) | 1,898,300 |
1 Apr 2021 | MYR | 3.8 | 3.85 | 3.76 | 3.85 | 3.85 | +0.05 (+1.32%) | 832,800 |
31 Mar 2021 | MYR | 3.83 | 3.86 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 924,400 |
30 Mar 2021 | MYR | 3.7 | 3.86 | 3.68 | 3.84 | 3.84 | +0.14 (+3.78%) | 2,229,100 |
29 Mar 2021 | MYR | 3.61 | 3.7 | 3.58 | 3.7 | 3.7 | +0.09 (+2.49%) | 790,300 |
26 Mar 2021 | MYR | 3.52 | 3.63 | 3.51 | 3.61 | 3.61 | +0.05 (+1.40%) | 336,200 |
25 Mar 2021 | MYR | 3.58 | 3.58 | 3.52 | 3.56 | 3.56 | -0.02 (-0.56%) | 273,400 |
24 Mar 2021 | MYR | 3.53 | 3.63 | 3.48 | 3.58 | 3.58 | +0.05 (+1.42%) | 456,300 |
23 Mar 2021 | MYR | 3.68 | 3.68 | 3.5 | 3.53 | 3.53 | -0.04 (-1.12%) | 1,251,500 |
22 Mar 2021 | MYR | 3.45 | 3.59 | 3.45 | 3.57 | 3.57 | +0.15 (+4.39%) | 2,148,800 |
19 Mar 2021 | MYR | 3.34 | 3.42 | 3.31 | 3.42 | 3.42 | +0.01 (+0.29%) | 3,114,400 |
18 Mar 2021 | MYR | 3.37 | 3.47 | 3.37 | 3.41 | 3.41 | +0.04 (+1.19%) | 3,142,100 |
17 Mar 2021 | MYR | 3.37 | 3.37 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 235,100 |
16 Mar 2021 | MYR | 3.45 | 3.45 | 3.32 | 3.36 | 3.36 | -0.04 (-1.18%) | 567,000 |
15 Mar 2021 | MYR | 3.38 | 3.43 | 3.3 | 3.4 | 3.4 | +0.01 (+0.29%) | 1,096,600 |