MALAYSIA +603 5614 2555
 
 
 

2021

Date Open High Low Close Volume
May 24, 2021 0.4850 0.4850 0.4750 0.4750 42,000
May 21, 2021 0.4650 0.4850 0.4550 0.4850 232,000
May 20, 2021 0.4800 0.4800 0.4700 0.4700 301,200
May 19, 2021 0.4850 0.4850 0.4750 0.4750 442,000
May 18, 2021 0.4900 0.4900 0.4850 0.4900 72,500
May 17, 2021 0.4950 0.5150 0.4800 0.4950 187,600
May 12, 2021 0.5000 0.5000 0.5000 0.5000 36,000
May 11, 2021 0.5100 0.5100 0.5000 0.5000 263,600
May 10, 2021 0.5150 0.5200 0.5100 0.5150 47,100
May 07, 2021 0.5200 0.5250 0.5150 0.5150 230,000
May 06, 2021 0.5200 0.5350 0.5150 0.5300 334,900
May 05, 2021 0.5300 0.5400 0.5250 0.5350 219,500
May 04, 2021 0.5300 0.5350 0.5250 0.5300 130,300
May 03, 2021 0.5300 0.5550 0.5200 0.5400 724,300
Apr 30, 2021 0.5250 0.5300 0.5200 0.5300 130,200
Apr 28, 2021 0.5200 0.5300 0.5200 0.5300 234,500
Apr 27, 2021 0.5300 0.5300 0.5200 0.5250 361,900
Apr 26, 2021 0.5400 0.5400 0.5250 0.5300 884,200
Apr 23, 2021 0.5200 0.5400 0.5150 0.5400 834,900
Apr 22, 2021 0.5100 0.5250 0.5100 0.5150 164,800
Apr 21, 2021 0.5250 0.5300 0.5150 0.5200 125,100
Apr 20, 2021 0.5100 0.5300 0.5100 0.5300 273,400
Apr 19, 2021 0.5200 0.5200 0.5100 0.5150 154,300
Apr 16, 2021 0.5300 0.5300 0.5100 0.5200 414,200
Apr 16, 2021 0.025 Dividend
Apr 15, 2021 0.5500 0.5550 0.5400 0.5500 539,200
Apr 14, 2021 0.5550 0.5700 0.5450 0.5500 973,500
Apr 13, 2021 0.5450 0.5550 0.5450 0.5550 307,200
Apr 12, 2021 0.5500 0.5550 0.5450 0.5500 671,700
Apr 09, 2021 0.5500 0.5500 0.5400 0.5450 425,000
Apr 08, 2021 0.5500 0.5500 0.5400 0.5400 582,400
Apr 07, 2021 0.5400 0.5600 0.5400 0.5500 1,416,600
Apr 06, 2021 0.5400 0.5500 0.5350 0.5400 938,600
Apr 05, 2021 0.5400 0.5450 0.5300 0.5350 1,342,900
Apr 02, 2021 0.5100 0.5300 0.5050 0.5300 1,054,600
Apr 01, 2021 0.5100 0.5100 0.5050 0.5100 76,800
Mar 31, 2021 0.5100 0.5100 0.5000 0.5100 780,400
Mar 30, 2021 0.5250 0.5300 0.5100 0.5100 307,500
Mar 29, 2021 0.5250 0.5300 0.5150 0.5200 215,400
Mar 26, 2021 0.5200 0.5350 0.5200 0.5300 192,600
Mar 26, 2021 0.5200 0.5350 0.5200 0.5350 192,200
Mar 25, 2021 0.5300 0.5350 0.5150 0.5150 418,900
Mar 24, 2021 0.5500 0.5550 0.5300 0.5300 757,800
Mar 23, 2021 0.5700 0.5700 0.5500 0.5500 998,200
Mar 22, 2021 0.5800 0.5900 0.5700 0.5750 304,100
Mar 19, 2021 0.5800 0.6050 0.5750 0.5900 1,508,600
Mar 18, 2021 0.5750 0.5800 0.5700 0.5750 681,200
Mar 17, 2021 0.5650 0.5750 0.5650 0.5700 403,000
Mar 16, 2021 0.5800 0.5850 0.5600 0.5700 655,600
Mar 15, 2021 0.6000 0.6000 0.5500 0.5800 4,522,100
Mar 12, 2021 0.6450 0.6500 0.6050 0.6300 1,041,600
Mar 11, 2021 0.6350 0.6800 0.6350 0.6500 3,356,800
Mar 10, 2021 0.6000 0.6350 0.5950 0.6300 1,516,600
Mar 09, 2021 0.6000 0.6000 0.5900 0.6000 319,800
Mar 08, 2021 0.5900 0.6050 0.5850 0.5900 525,100
Mar 05, 2021 0.5700 0.5800 0.5700 0.5750 151,500
Mar 04, 2021 0.5600 0.5700 0.5600 0.5700 116,300
Mar 03, 2021 0.5600 0.5600 0.5500 0.5600 234,200
Mar 02, 2021 0.5650 0.5850 0.5600 0.5700 92,600
Mar 01, 2021 0.5800 0.5800 0.5650 0.5650 168,700
Feb 26, 2021 0.5700 0.5850 0.5700 0.5800 164,600
Feb 25, 2021 0.5850 0.6000 0.5800 0.5950 104,100
Feb 24, 2021 0.5900 0.6000 0.5800 0.5850 207,600
Feb 23, 2021 0.6100 0.6100 0.5800 0.5950 368,600
Feb 22, 2021 0.6250 0.6350 0.6100 0.6150 811,200
Feb 19, 2021 0.5800 0.6250 0.5750 0.6100 1,190,300
Feb 18, 2021 0.5750 0.5850 0.5600 0.5850 316,700
Feb 17, 2021 0.5750 0.5800 0.5700 0.5800 184,000
Feb 16, 2021 0.5750 0.5850 0.5750 0.5800 115,300
Feb 15, 2021 0.5650 0.5800 0.5650 0.5750 322,100
Feb 11, 2021 0.5600 0.5800 0.5600 0.5700 90,000
Feb 10, 2021 0.5750 0.5800 0.5650 0.5750 140,600
Feb 09, 2021 0.5500 0.5900 0.5500 0.5700 291,400
Feb 08, 2021 0.5400 0.5700 0.5400 0.5600 295,500
Feb 05, 2021 0.5450 0.5600 0.5400 0.5400 379,600
Feb 04, 2021 0.5500 0.5550 0.5450 0.5550 281,900
Feb 03, 2021 0.5550 0.5550 0.5300 0.5450 666,800
Feb 02, 2021 0.5650 0.5750 0.5550 0.5550 273,600
Jan 29, 2021 0.5700 0.5800 0.5600 0.5650 546,800
Jan 27, 2021 0.5750 0.5950 0.5700 0.5900 479,500
Jan 26, 2021 0.5600 0.5850 0.5600 0.5750 743,600
Jan 25, 2021 0.6200 0.6200 0.5650 0.5850 1,593,800
Jan 22, 2021 0.6400 0.6400 0.6200 0.6250 915,600
Jan 21, 2021 0.6450 0.6550 0.6100 0.6400 2,650,800
Jan 20, 2021 0.6450 0.6700 0.6350 0.6450 2,295,400
Jan 19, 2021 0.6100 0.6450 0.6100 0.6350 1,488,900
Jan 18, 2021 0.5950 0.6150 0.5950 0.6100 483,600
Jan 15, 2021 0.5900 0.6000 0.5800 0.5950 139,200
Jan 14, 2021 0.5900 0.6200 0.5750 0.6000 152,300
Jan 13, 2021 0.6200 0.6200 0.5950 0.5950 322,100
Jan 12, 2021 0.6000 0.6150 0.5850 0.6100 250,800
Jan 11, 2021 0.5700 0.6150 0.5700 0.5950 428,000
Jan 08, 2021 0.6650 0.6800 0.5700 0.5700 2,302,600
Jan 07, 2021 0.5800 0.6550 0.5700 0.6450 1,718,000
Jan 06, 2021 0.5600 0.5750 0.5550 0.5700 264,900
Jan 05, 2021 0.5600 0.5750 0.5450 0.5550 273,000
an 04, 2021 0.5500 0.5600 0.5500 0.5500 47,900