Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | MYR | 3.25 | 3.27 | 3.19 | 3.26 | 3.26 | +0.01 (+0.31%) | 5,028,000 |
19 Jul 2021 | MYR | 3.24 | 3.28 | 3.19 | 3.25 | 3.25 | 0.0 (0.0%) | 4,583,300 |
16 Jul 2021 | MYR | 3.29 | 3.33 | 3.23 | 3.25 | 3.25 | -0.09 (-2.69%) | 5,889,300 |
15 Jul 2021 | MYR | 3.3 | 3.39 | 3.29 | 3.34 | 3.34 | +0.04 (+1.21%) | 5,664,300 |
14 Jul 2021 | MYR | 3.19 | 3.3 | 3.18 | 3.3 | 3.3 | +0.12 (+3.77%) | 7,637,400 |
13 Jul 2021 | MYR | 3.13 | 3.27 | 3.11 | 3.18 | 3.18 | +0.05 (+1.60%) | 8,487,500 |
12 Jul 2021 | MYR | 3.1 | 3.15 | 3.06 | 3.13 | 3.13 | +0.04 (+1.29%) | 4,657,500 |
9 Jul 2021 | MYR | 3 | 3.14 | 2.97 | 3.09 | 3.09 | +0.1 (+3.34%) | 5,097,100 |
8 Jul 2021 | MYR | 3.06 | 3.12 | 2.98 | 2.99 | 2.99 | -0.13 (-4.17%) | 6,028,900 |
7 Jul 2021 | MYR | 3.04 | 3.18 | 3.02 | 3.12 | 3.12 | +0.07 (+2.30%) | 5,203,200 |
6 Jul 2021 | MYR | 3.08 | 3.09 | 3 | 3.05 | 3.05 | -0.01 (-0.33%) | 6,737,700 |
5 Jul 2021 | MYR | 2.94 | 3.09 | 2.94 | 3.06 | 3.06 | +0.13 (+4.44%) | 7,175,900 |
2 Jul 2021 | MYR | 2.87 | 2.94 | 2.84 | 2.93 | 2.93 | +0.05 (+1.74%) | 3,978,900 |
1 Jul 2021 | MYR | 2.88 | 2.9 | 2.83 | 2.88 | 2.88 | +0.01 (+0.35%) | 2,274,300 |
30 Jun 2021 | MYR | 2.93 | 2.94 | 2.83 | 2.87 | 2.87 | -0.04 (-1.37%) | 10,592,700 |
29 Jun 2021 | MYR | 2.88 | 2.94 | 2.86 | 2.91 | 2.91 | +0.03 (+1.04%) | 4,571,500 |
28 Jun 2021 | MYR | 2.85 | 2.91 | 2.78 | 2.88 | 2.88 | +0.01 (+0.35%) | 3,992,700 |
25 Jun 2021 | MYR | 2.89 | 2.92 | 2.84 | 2.87 | 2.87 | -0.03 (-1.03%) | 4,928,200 |
24 Jun 2021 | MYR | 2.95 | 2.95 | 2.87 | 2.9 | 2.9 | -0.03 (-1.02%) | 3,485,300 |
23 Jun 2021 | MYR | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 2,448,600 |
22 Jun 2021 | MYR | 2.95 | 3.02 | 2.93 | 2.95 | 2.95 | +0.03 (+1.03%) | 3,714,400 |
21 Jun 2021 | MYR | 2.97 | 2.98 | 2.89 | 2.92 | 2.92 | -0.08 (-2.67%) | 5,067,600 |
18 Jun 2021 | MYR | 2.92 | 3.04 | 2.92 | 3 | 3 | +0.1 (+3.45%) | 13,964,400 |
17 Jun 2021 | MYR | 2.95 | 2.99 | 2.88 | 2.9 | 2.9 | -0.08 (-2.68%) | 4,751,800 |
16 Jun 2021 | MYR | 3.03 | 3.07 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 4,865,600 |
15 Jun 2021 | MYR | 2.92 | 3.03 | 2.89 | 3.01 | 3.01 | +0.1 (+3.44%) | 5,907,500 |
14 Jun 2021 | MYR | 2.87 | 2.95 | 2.87 | 2.91 | 2.91 | +0.05 (+1.75%) | 4,056,400 |
11 Jun 2021 | MYR | 2.95 | 2.96 | 2.84 | 2.86 | 2.86 | -0.07 (-2.39%) | 6,479,400 |
10 Jun 2021 | MYR | 2.84 | 2.99 | 2.84 | 2.93 | 2.93 | +0.07 (+2.45%) | 3,739,500 |
9 Jun 2021 | MYR | 2.95 | 2.97 | 2.84 | 2.86 | 2.86 | -0.11 (-3.70%) | 5,283,500 |