Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | MYR | 9.48 | 9.59 | 9.25 | 9.28 | 9.28 | -0.2 (-2.11%) | 330,200 |
27 Jul 2021 | MYR | 9.6 | 9.72 | 9.46 | 9.48 | 9.48 | -0.18 (-1.86%) | 876,200 |
26 Jul 2021 | MYR | 9.71 | 9.93 | 9.44 | 9.66 | 9.66 | -0.05 (-0.51%) | 1,168,800 |
23 Jul 2021 | MYR | 9.25 | 9.95 | 9.13 | 9.71 | 9.71 | +0.92 (+10.47%) | 2,403,400 |
22 Jul 2021 | MYR | 8.5 | 8.84 | 8.49 | 8.79 | 8.79 | +0.41 (+4.89%) | 1,984,600 |
21 Jul 2021 | MYR | 8.36 | 8.7 | 8.36 | 8.38 | 8.38 | +0.04 (+0.48%) | 793,800 |
19 Jul 2021 | MYR | 8 | 8.44 | 8 | 8.34 | 8.34 | +0.36 (+4.51%) | 858,800 |
16 Jul 2021 | MYR | 7.91 | 7.98 | 7.89 | 7.98 | 7.98 | 0.0 (0.0%) | 8,400 |
15 Jul 2021 | MYR | 7.9 | 8.01 | 7.9 | 7.98 | 7.98 | 0.0 (0.0%) | 908,800 |
14 Jul 2021 | MYR | 7.85 | 8.01 | 7.84 | 7.98 | 7.98 | +0.18 (+2.31%) | 601,400 |
13 Jul 2021 | MYR | 7.73 | 7.84 | 7.7 | 7.8 | 7.8 | +0.06 (+0.78%) | 219,600 |
12 Jul 2021 | MYR | 7.67 | 7.8 | 7.55 | 7.74 | 7.74 | 0.0 (0.0%) | 38,600 |
9 Jul 2021 | MYR | 7.54 | 7.77 | 7.49 | 7.74 | 7.74 | +0.18 (+2.38%) | 235,600 |
8 Jul 2021 | MYR | 7.63 | 7.65 | 7.45 | 7.56 | 7.56 | -0.06 (-0.79%) | 77,600 |
7 Jul 2021 | MYR | 7.55 | 7.62 | 7.46 | 7.62 | 7.62 | +0.14 (+1.87%) | 75,000 |
6 Jul 2021 | MYR | 7.6 | 7.61 | 7.44 | 7.48 | 7.48 | -0.12 (-1.58%) | 57,000 |
5 Jul 2021 | MYR | 7.5 | 7.6 | 7.43 | 7.6 | 7.6 | +0.12 (+1.60%) | 100,800 |
2 Jul 2021 | MYR | 7.4 | 7.48 | 7.27 | 7.48 | 7.48 | +0.08 (+1.08%) | 68,400 |
1 Jul 2021 | MYR | 7.32 | 7.4 | 7.3 | 7.4 | 7.4 | +0.08 (+1.09%) | 40,400 |
30 Jun 2021 | MYR | 7.5 | 7.5 | 7.31 | 7.32 | 7.32 | -0.08 (-1.08%) | 28,600 |
29 Jun 2021 | MYR | 7.46 | 7.55 | 7.28 | 7.4 | 7.4 | -0.08 (-1.07%) | 82,000 |
28 Jun 2021 | MYR | 7.48 | 7.48 | 7.36 | 7.48 | 7.48 | 0.0 (0.0%) | 13,200 |
25 Jun 2021 | MYR | 7.45 | 7.48 | 7.36 | 7.48 | 7.48 | -0.02 (-0.27%) | 20,400 |
24 Jun 2021 | MYR | 7.43 | 7.5 | 7.43 | 7.5 | 7.5 | +0.07 (+0.94%) | 379,000 |
23 Jun 2021 | MYR | 7.37 | 7.48 | 7.37 | 7.43 | 7.43 | +0.02 (+0.27%) | 51,400 |
22 Jun 2021 | MYR | 7.39 | 7.42 | 7.35 | 7.41 | 7.41 | +0.02 (+0.27%) | 32,800 |
21 Jun 2021 | MYR | 7.26 | 7.4 | 7.26 | 7.39 | 7.39 | +0.14 (+1.93%) | 71,200 |
18 Jun 2021 | MYR | 7.42 | 7.55 | 7.1 | 7.25 | 7.25 | -0.17 (-2.29%) | 1,455,000 |
17 Jun 2021 | MYR | 7.45 | 7.49 | 7.37 | 7.42 | 7.42 | -0.11 (-1.46%) | 123,000 |
16 Jun 2021 | MYR | 7.64 | 7.64 | 7.5 | 7.53 | 7.53 | +0.03 (+0.40%) | 37,200 |