Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2021 | MYR | 3.45 | 3.52 | 3.36 | 3.39 | 3.39 | -0.04 (-1.17%) | 1,727,100 |
11 Mar 2021 | MYR | 3.33 | 3.44 | 3.25 | 3.43 | 3.43 | +0.1 (+3.00%) | 1,601,500 |
10 Mar 2021 | MYR | 3.41 | 3.44 | 3.28 | 3.33 | 3.33 | +0.03 (+0.91%) | 2,389,400 |
9 Mar 2021 | MYR | 3.28 | 3.36 | 3.17 | 3.3 | 3.3 | 0.0 (0.0%) | 4,502,000 |
8 Mar 2021 | MYR | 3.56 | 3.6 | 3.3 | 3.3 | 3.3 | -0.24 (-6.78%) | 3,660,700 |
5 Mar 2021 | MYR | 3.56 | 3.57 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 2,411,400 |
4 Mar 2021 | MYR | 3.75 | 3.75 | 3.6 | 3.6 | 3.6 | -0.18 (-4.76%) | 2,578,000 |
3 Mar 2021 | MYR | 3.75 | 3.85 | 3.65 | 3.78 | 3.78 | +0.01 (+0.27%) | 2,061,700 |
2 Mar 2021 | MYR | 3.91 | 3.96 | 3.76 | 3.77 | 3.77 | -0.11 (-2.84%) | 1,821,900 |
1 Mar 2021 | MYR | 4.04 | 4.04 | 3.83 | 3.88 | 3.88 | -0.17 (-4.20%) | 1,838,900 |
26 Feb 2021 | MYR | 3.9 | 4.05 | 3.81 | 4.05 | 4.05 | -0.05 (-1.22%) | 2,975,900 |
25 Feb 2021 | MYR | 3.8 | 4.1 | 3.73 | 4.1 | 4.1 | +0.36 (+9.63%) | 3,874,000 |
24 Feb 2021 | MYR | 3.93 | 3.93 | 3.69 | 3.74 | 3.74 | -0.14 (-3.61%) | 1,386,300 |
23 Feb 2021 | MYR | 3.7 | 3.93 | 3.61 | 3.88 | 3.88 | +0.14 (+3.74%) | 3,380,300 |
22 Feb 2021 | MYR | 4.01 | 4.03 | 3.69 | 3.74 | 3.74 | -0.26 (-6.50%) | 3,107,400 |
19 Feb 2021 | MYR | 3.97 | 4.02 | 3.89 | 4 | 4 | +0.03 (+0.76%) | 2,508,700 |
18 Feb 2021 | MYR | 4.12 | 4.12 | 3.94 | 3.97 | 3.97 | -0.18 (-4.34%) | 3,859,100 |
17 Feb 2021 | MYR | 4.39 | 4.39 | 4.15 | 4.15 | 4.15 | -0.24 (-5.47%) | 2,795,400 |
16 Feb 2021 | MYR | 4.42 | 4.44 | 4.32 | 4.39 | 4.39 | -0.03 (-0.68%) | 1,805,900 |
15 Feb 2021 | MYR | 4.38 | 4.44 | 4.28 | 4.42 | 4.42 | +0.04 (+0.91%) | 2,187,200 |
11 Feb 2021 | MYR | 4.34 | 4.44 | 4.28 | 4.38 | 4.38 | +0.01 (+0.23%) | 1,079,700 |
10 Feb 2021 | MYR | 4.18 | 4.48 | 4.16 | 4.37 | 4.37 | +0.19 (+4.55%) | 5,671,100 |
9 Feb 2021 | MYR | 4.09 | 4.27 | 4.09 | 4.18 | 4.18 | +0.1 (+2.45%) | 2,836,700 |
8 Feb 2021 | MYR | 4.14 | 4.23 | 4.08 | 4.08 | 4.08 | -0.05 (-1.21%) | 1,711,100 |
5 Feb 2021 | MYR | 4.2 | 4.26 | 4.12 | 4.13 | 4.13 | -0.07 (-1.67%) | 1,935,500 |
4 Feb 2021 | MYR | 4.29 | 4.34 | 4.06 | 4.2 | 4.2 | -0.05 (-1.18%) | 6,177,600 |
3 Feb 2021 | MYR | 3.82 | 4.25 | 3.81 | 4.25 | 4.25 | +0.45 (+11.84%) | 13,408,100 |
2 Feb 2021 | MYR | 3.76 | 3.85 | 3.7 | 3.8 | 3.8 | +0.04 (+1.06%) | 2,980,600 |
29 Jan 2021 | MYR | 3.88 | 3.89 | 3.73 | 3.76 | 3.76 | -0.12 (-3.09%) | 2,635,100 |
27 Jan 2021 | MYR | 3.7 | 3.92 | 3.7 | 3.88 | 3.88 | +0.18 (+4.86%) | 4,044,600 |