MALAYSIA +603 5614 2555
 
 
 

2021

Date Open High Low Close Volume
Oct 15, 2021 0.4600 0.4650 0.4600 0.4650 62,000
Oct 14, 2021 0.4650 0.4650 0.4550 0.4600 48,000
Oct 13, 2021 0.4550 0.4700 0.4500 0.4700 16,200
Oct 12, 2021 0.4700 0.4900 0.4600 0.4600 61,600
Oct 11, 2021 0.4500 0.4750 0.4500 0.4600 47,000
Oct 08, 2021 0.4450 0.4700 0.4350 0.4600 187,500
Oct 07, 2021 0.4400 0.4400 0.4400 0.4400 -
Oct 06, 2021 0.4200 0.4450 0.4200 0.4400 205,800
Oct 05, 2021 0.4200 0.4200 0.4200 0.4200 66,300
Oct 04, 2021 0.4200 0.4200 0.4150 0.4200 31,300
Oct 01, 2021 0.4250 0.4250 0.4250 0.4250 10,000
Sep 30, 2021 0.4350 0.4400 0.4350 0.4350 6,800
Sep 29, 2021 0.4200 0.4200 0.4200 0.4200 46,500
Sep 28, 2021 0.4300 0.4300 0.4300 0.4300 24,000
Sep 27, 2021 0.4200 0.4300 0.4200 0.4300 20,500
Sep 24, 2021 0.4250 0.4250 0.4250 0.4250 28,000
Sep 23, 2021 0.4200 0.4200 0.4200 0.4200 30,000
Sep 22, 2021 0.4200 0.4200 0.4200 0.4200 22,400
Sep 21, 2021 0.4250 0.4350 0.4200 0.4250 74,900
Sep 20, 2021 0.4350 0.4350 0.4300 0.4350 59,900
Sep 17, 2021 0.4350 0.4400 0.4350 0.4400 22,100
Sep 15, 2021 0.4500 0.4500 0.4400 0.4400 38,900
Sep 14, 2021 0.4500 0.4500 0.4500 0.4500 2,000
Sep 13, 2021 0.4450 0.4550 0.4450 0.4550 45,700
Sep 10, 2021 0.4500 0.4500 0.4500 0.4500 64,500
Sep 09, 2021 0.4550 0.4600 0.4500 0.4550 118,900
Sep 08, 2021 0.4600 0.4650 0.4550 0.4550 110,300
Sep 07, 2021 0.4650 0.4650 0.4650 0.4650 34,000
Sep 06, 2021 0.4700 0.4750 0.4650 0.4650 55,900
Sep 03, 2021 0.4650 0.4650 0.4600 0.4650 46,200
Sep 02, 2021 0.4850 0.4850 0.4500 0.4600 50,400
Sep 01, 2021 0.4600 0.4900 0.4600 0.4900 76,100
Aug 30, 2021 0.4550 0.4700 0.4550 0.4600 60,500
Aug 27, 2021 0.4800 0.4850 0.4800 0.4800 106,800
Aug 26, 2021 0.4800 0.4800 0.4700 0.4800 27,500
Aug 25, 2021 0.4700 0.4900 0.4700 0.4750 82,700
Aug 24, 2021 0.4700 0.4800 0.4650 0.4700 71,200
Aug 23, 2021 0.4450 0.4650 0.4450 0.4650 38,000
Aug 20, 2021 0.4400 0.4400 0.4400 0.4400 800
Aug 19, 2021 0.4400 0.4400 0.4400 0.4400 1,200
Aug 18, 2021 0.4400 0.4400 0.4400 0.4400 41,600
Aug 17, 2021 0.4400 0.4400 0.4400 0.4400 -
Aug 16, 2021 0.4450 0.4450 0.4400 0.4400 5,800
Aug 13, 2021 0.4450 0.4600 0.4450 0.4600 16,000
Aug 12, 2021 0.4400 0.4400 0.4400 0.4400 2,100
Aug 11, 2021 0.4500 0.4500 0.4500 0.4500 23,000
Aug 09, 2021 0.4650 0.4650 0.4650 0.4650 16,100
Aug 06, 2021 0.4600 0.4600 0.4600 0.4600 -
Aug 05, 2021 0.4400 0.4600 0.4400 0.4600 17,400
Aug 04, 2021 0.4400 0.4450 0.4400 0.4450 8,900
Aug 03, 2021 0.4400 0.4600 0.4400 0.4400 23,500
Aug 02, 2021 0.4650 0.4650 0.4400 0.4400 41,000
Jul 30, 2021 0.4550 0.4750 0.4450 0.4450 167,500
Jul 29, 2021 0.4700 0.4750 0.4650 0.4750 28,100
Jul 28, 2021 0.4650 0.4800 0.4650 0.4800 28,500
Jul 27, 2021 0.4750 0.4850 0.4600 0.4750 38,500
Jul 26, 2021 0.4800 0.5000 0.4650 0.4700 94,400
Jul 23, 2021 0.4750 0.4850 0.4650 0.4800 81,300
Jul 22, 2021 0.4500 0.4500 0.4500 0.4500 -
Jul 21, 2021 0.4500 0.4500 0.4500 0.4500 20,400
Jul 19, 2021 0.4550 0.4550 0.4550 0.4550 15,000
Jul 16, 2021 0.4600 0.4600 0.4600 0.4600 22,000
Jul 15, 2021 0.4600 0.4600 0.4450 0.4600 65,400
Jul 14, 2021 0.4700 0.4700 0.4600 0.4600 27,000
Jul 13, 2021 0.4450 0.4900 0.4450 0.4900 4,100
Jul 12, 2021 0.4600 0.4600 0.4500 0.4600 75,000
Jul 09, 2021 0.4500 0.4800 0.4450 0.4800 45,700
Jul 08, 2021 0.4600 0.4600 0.4500 0.4500 41,500
Jul 07, 2021 0.4600 0.4600 0.4600 0.4600 27,500
Jul 06, 2021 0.4600 0.4600 0.4600 0.4600 10,700
Jul 05, 2021 0.4600 0.4600 0.4600 0.4600 21,100
Jul 02, 2021 0.4500 0.4600 0.4500 0.4600 13,100
Jul 01, 2021 0.4600 0.4600 0.4550 0.4600 22,300
Jun 30, 2021 0.4450 0.4700 0.4450 0.4600 35,500
Jun 29, 2021 0.4350 0.4550 0.4350 0.4450 7,800
Jun 28, 2021 0.4500 0.4600 0.4400 0.4500 120,000
Jun 25, 2021 0.4700 0.4800 0.4600 0.4600 202,500
Jun 24, 2021 0.4750 0.4750 0.4700 0.4700 103,100
Jun 23, 2021 0.5000 0.5000 0.4750 0.4750 163,500
Jun 22, 2021 0.5000 0.5050 0.4950 0.5000 828,200
Jun 21, 2021 0.4750 0.4900 0.4750 0.4850 134,600
Jun 18, 2021 0.4700 0.4750 0.4700 0.4750 58,600
Jun 17, 2021 0.4700 0.4700 0.4700 0.4700 25,400
Jun 16, 2021 0.4700 0.4750 0.4700 0.4700 64,500
Jun 15, 2021 0.4650 0.4750 0.4650 0.4700 79,000
Jun 14, 2021 0.4650 0.4750 0.4650 0.4700 86,900
Jun 11, 2021 0.4700 0.4750 0.4650 0.4750 90,100
Jun 10, 2021 0.4650 0.4750 0.4650 0.4750 41,500
Jun 09, 2021 0.4650 0.4700 0.4650 0.4650 82,700
Jun 08, 2021 0.4700 0.4750 0.4650 0.4650 168,000
Jun 04, 2021 0.4650 0.4750 0.4650 0.4700 98,200
Jun 03, 2021 0.4750 0.4800 0.4700 0.4700 43,800
Jun 02, 2021 0.4850 0.4900 0.4600 0.4700 115,500
Jun 01, 2021 0.4650 0.4800 0.4650 0.4800 54,400
May 31, 2021 0.4700 0.4750 0.4700 0.4700 37,600
May 28, 2021 0.4750 0.4950 0.4750 0.4750 43,000
May 27, 2021 0.4900 0.4900 0.4800 0.4800 97,800
May 25, 2021 0.4750 0.4950 0.4750 0.4800 27,400
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