Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2021 | MYR | 12.64 | 12.64 | 11.88 | 12.2 | 12.2 | -0.4 (-3.17%) | 84,000 |
12 Mar 2021 | MYR | 13.4 | 13.72 | 12.6 | 12.6 | 12.6 | -0.74 (-5.55%) | 192,900 |
11 Mar 2021 | MYR | 13.1 | 13.34 | 13 | 13.34 | 13.34 | +0.22 (+1.68%) | 130,800 |
10 Mar 2021 | MYR | 13.8 | 13.8 | 13 | 13.12 | 13.12 | -0.22 (-1.65%) | 190,600 |
9 Mar 2021 | MYR | 12.8 | 13.34 | 12 | 13.34 | 13.34 | +0.46 (+3.57%) | 358,500 |
8 Mar 2021 | MYR | 13.52 | 13.64 | 12.88 | 12.88 | 12.88 | -0.62 (-4.59%) | 84,600 |
5 Mar 2021 | MYR | 13.54 | 13.66 | 13.22 | 13.5 | 13.5 | -0.3 (-2.17%) | 73,200 |
4 Mar 2021 | MYR | 14.16 | 14.16 | 13.72 | 13.8 | 13.8 | -0.36 (-2.54%) | 88,500 |
3 Mar 2021 | MYR | 14.38 | 14.38 | 13.88 | 14.16 | 14.16 | -0.02 (-0.14%) | 63,000 |
2 Mar 2021 | MYR | 14.1 | 14.62 | 13.9 | 14.18 | 14.18 | +0.08 (+0.57%) | 121,600 |
1 Mar 2021 | MYR | 15.02 | 15.08 | 14 | 14.1 | 14.1 | -1 (-6.62%) | 181,400 |
26 Feb 2021 | MYR | 15.7 | 15.9 | 14.98 | 15.1 | 15.1 | -0.8 (-5.03%) | 112,000 |
25 Feb 2021 | MYR | 15.9 | 16.18 | 15.62 | 15.9 | 15.9 | 0.0 (0.0%) | 292,300 |
24 Feb 2021 | MYR | 16.06 | 16.06 | 15.8 | 15.9 | 15.9 | -0.2 (-1.24%) | 62,600 |
23 Feb 2021 | MYR | 16.36 | 16.36 | 16.02 | 16.1 | 16.1 | -0.4 (-2.42%) | 11,500 |
22 Feb 2021 | MYR | 16.96 | 17 | 16.42 | 16.5 | 16.5 | -0.2 (-1.20%) | 79,500 |
19 Feb 2021 | MYR | 16.22 | 16.78 | 16.18 | 16.7 | 16.7 | +0.4 (+2.45%) | 631,700 |
18 Feb 2021 | MYR | 16.36 | 16.46 | 16 | 16.3 | 16.3 | -0.28 (-1.69%) | 118,300 |
17 Feb 2021 | MYR | 16.5 | 16.66 | 16.5 | 16.58 | 16.58 | -0.14 (-0.84%) | 19,700 |
16 Feb 2021 | MYR | 16.96 | 16.96 | 16.62 | 16.72 | 16.72 | -0.22 (-1.30%) | 57,900 |
15 Feb 2021 | MYR | 16.8 | 17.1 | 16.8 | 16.94 | 16.94 | +0.28 (+1.68%) | 123,400 |
11 Feb 2021 | MYR | 16 | 16.68 | 16 | 16.66 | 16.66 | +0.38 (+2.33%) | 33,400 |
10 Feb 2021 | MYR | 16.34 | 16.34 | 16 | 16.28 | 16.28 | -0.06 (-0.37%) | 74,100 |
9 Feb 2021 | MYR | 16.12 | 16.5 | 16.12 | 16.34 | 16.34 | -0.04 (-0.24%) | 76,500 |
8 Feb 2021 | MYR | 16.68 | 16.7 | 16.16 | 16.38 | 16.38 | -0.28 (-1.68%) | 78,200 |
5 Feb 2021 | MYR | 16.86 | 16.88 | 16.56 | 16.66 | 16.66 | -0.2 (-1.19%) | 98,800 |
4 Feb 2021 | MYR | 16.88 | 17.22 | 16.8 | 16.86 | 16.86 | +0.08 (+0.48%) | 152,500 |
3 Feb 2021 | MYR | 16.5 | 17.08 | 16.5 | 16.78 | 16.78 | +0.36 (+2.19%) | 96,700 |
2 Feb 2021 | MYR | 16.54 | 16.86 | 16.2 | 16.42 | 16.42 | 0.0 (0.0%) | 108,000 |
29 Jan 2021 | MYR | 17 | 17.1 | 16.28 | 16.42 | 16.42 | -0.78 (-4.53%) | 249,200 |