Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | MYR | 2.32 | 2.33 | 2.22 | 2.26 | 2.26 | -0.07 (-3.00%) | 10,761,000 |
3 Sep 2021 | MYR | 2.44 | 2.48 | 2.33 | 2.33 | 2.33 | -0.11 (-4.51%) | 9,832,100 |
2 Sep 2021 | MYR | 2.36 | 2.44 | 2.25 | 2.44 | 2.44 | +0.08 (+3.39%) | 14,363,100 |
1 Sep 2021 | MYR | 2.33 | 2.36 | 2.33 | 2.36 | 2.36 | +0.03 (+1.29%) | 6,001,900 |
30 Aug 2021 | MYR | 2.29 | 2.33 | 2.27 | 2.33 | 2.33 | +0.05 (+2.19%) | 6,712,500 |
27 Aug 2021 | MYR | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | +0.06 (+2.70%) | 6,710,200 |
26 Aug 2021 | MYR | 2.21 | 2.23 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 4,001,900 |
25 Aug 2021 | MYR | 2.19 | 2.21 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 4,115,100 |
24 Aug 2021 | MYR | 2.18 | 2.2 | 2.16 | 2.2 | 2.2 | +0.02 (+0.92%) | 5,555,700 |
23 Aug 2021 | MYR | 2.16 | 2.19 | 2.14 | 2.18 | 2.18 | +0.02 (+0.93%) | 4,199,900 |
20 Aug 2021 | MYR | 2.15 | 2.18 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 4,225,300 |
19 Aug 2021 | MYR | 2.16 | 2.18 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 7,241,400 |
18 Aug 2021 | MYR | 2.15 | 2.19 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 6,467,200 |
17 Aug 2021 | MYR | 2.13 | 2.16 | 2.13 | 2.15 | 2.15 | +0.03 (+1.42%) | 6,997,700 |
16 Aug 2021 | MYR | 2.1 | 2.15 | 2.1 | 2.12 | 2.12 | -0.03 (-1.40%) | 6,103,900 |
13 Aug 2021 | MYR | 2.12 | 2.16 | 2.12 | 2.15 | 2.15 | +0.03 (+1.42%) | 7,595,300 |
12 Aug 2021 | MYR | 2.08 | 2.12 | 2.06 | 2.12 | 2.12 | +0.02 (+0.95%) | 7,294,500 |
11 Aug 2021 | MYR | 2.07 | 2.13 | 2.03 | 2.1 | 2.1 | +0.03 (+1.45%) | 9,243,900 |
9 Aug 2021 | MYR | 2.07 | 2.07 | 2.04 | 2.07 | 2.07 | +0.01 (+0.49%) | 6,835,300 |
6 Aug 2021 | MYR | 2.07 | 2.08 | 2.01 | 2.06 | 2.06 | -0.02 (-0.96%) | 7,698,600 |
5 Aug 2021 | MYR | 2.08 | 2.11 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 5,917,700 |
4 Aug 2021 | MYR | 2 | 2.12 | 1.99 | 2.08 | 2.08 | +0.1 (+5.05%) | 14,900,100 |
3 Aug 2021 | MYR | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | +0.03 (+1.54%) | 8,373,000 |
2 Aug 2021 | MYR | 1.9 | 1.95 | 1.9 | 1.95 | 1.95 | +0.06 (+3.17%) | 7,226,500 |
30 Jul 2021 | MYR | 1.85 | 1.9 | 1.84 | 1.89 | 1.89 | +0.04 (+2.16%) | 8,051,500 |
29 Jul 2021 | MYR | 1.82 | 1.86 | 1.77 | 1.85 | 1.85 | +0.02 (+1.09%) | 7,689,000 |
28 Jul 2021 | MYR | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 9,884,700 |
27 Jul 2021 | MYR | 1.92 | 1.94 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 6,597,800 |
26 Jul 2021 | MYR | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | +0.07 (+3.76%) | 7,461,200 |
23 Jul 2021 | MYR | 1.84 | 1.87 | 1.8 | 1.86 | 1.86 | +0.02 (+1.09%) | 9,351,400 |