Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | MYR | 12.84 | 12.9 | 12.82 | 12.82 | 12.82 | -0.02 (-0.16%) | 128,400 |
8 Sep 2021 | MYR | 13 | 13 | 12.84 | 12.84 | 12.84 | -0.16 (-1.23%) | 73,200 |
7 Sep 2021 | MYR | 13.08 | 13.1 | 13 | 13 | 13 | -0.04 (-0.31%) | 17,200 |
6 Sep 2021 | MYR | 13 | 13.12 | 12.92 | 13.04 | 13.04 | +0.04 (+0.31%) | 361,500 |
3 Sep 2021 | MYR | 13.04 | 13.2 | 12.98 | 13 | 13 | -0.1 (-0.76%) | 98,900 |
2 Sep 2021 | MYR | 13.1 | 13.12 | 13.08 | 13.1 | 13.1 | 0.0 (0.0%) | 362,100 |
1 Sep 2021 | MYR | 13.18 | 13.18 | 13 | 13.1 | 13.1 | -0.06 (-0.46%) | 297,700 |
30 Aug 2021 | MYR | 13 | 13.5 | 13 | 13.16 | 13.16 | +0.2 (+1.54%) | 83,300 |
27 Aug 2021 | MYR | 12.82 | 13 | 12.78 | 12.96 | 12.96 | +0.18 (+1.41%) | 203,900 |
26 Aug 2021 | MYR | 12.86 | 12.88 | 12.72 | 12.78 | 12.78 | +0.12 (+0.95%) | 89,400 |
25 Aug 2021 | MYR | 12.78 | 12.78 | 12.64 | 12.66 | 12.66 | 0.0 (0.0%) | 64,200 |
24 Aug 2021 | MYR | 12.68 | 12.72 | 12.66 | 12.66 | 12.66 | 0.0 (0.0%) | 183,200 |
23 Aug 2021 | MYR | 12.8 | 12.8 | 12.64 | 12.66 | 12.66 | -0.16 (-1.25%) | 221,700 |
20 Aug 2021 | MYR | 12.5 | 12.82 | 12.48 | 12.82 | 12.82 | +0.32 (+2.56%) | 165,400 |
19 Aug 2021 | MYR | 12.7 | 12.84 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 29,600 |
18 Aug 2021 | MYR | 12.62 | 12.74 | 12.5 | 12.5 | 12.5 | -0.02 (-0.16%) | 47,900 |
17 Aug 2021 | MYR | 12.54 | 12.56 | 12.5 | 12.52 | 12.52 | -0.02 (-0.16%) | 64,400 |
16 Aug 2021 | MYR | 12.58 | 12.62 | 12.54 | 12.54 | 12.54 | -0.08 (-0.63%) | 13,400 |
13 Aug 2021 | MYR | 12.62 | 12.64 | 12.58 | 12.62 | 12.62 | 0.0 (0.0%) | 110,900 |
12 Aug 2021 | MYR | 12.76 | 12.76 | 12.54 | 12.62 | 12.62 | +0.04 (+0.32%) | 8,500 |
11 Aug 2021 | MYR | 12.6 | 12.66 | 12.58 | 12.58 | 12.58 | -0.02 (-0.16%) | 19,100 |
9 Aug 2021 | MYR | 12.8 | 12.8 | 12.56 | 12.6 | 12.6 | 0.0 (0.0%) | 18,000 |
6 Aug 2021 | MYR | 12.56 | 12.84 | 12.48 | 12.6 | 12.6 | +0.04 (+0.32%) | 54,200 |
5 Aug 2021 | MYR | 12.62 | 12.7 | 12.56 | 12.56 | 12.56 | -0.06 (-0.48%) | 46,400 |
4 Aug 2021 | MYR | 12.68 | 12.68 | 12.62 | 12.62 | 12.62 | -0.06 (-0.47%) | 44,500 |
3 Aug 2021 | MYR | 12.72 | 12.76 | 12.66 | 12.68 | 12.68 | -0.08 (-0.63%) | 47,600 |
2 Aug 2021 | MYR | 12.8 | 12.82 | 12.76 | 12.76 | 12.76 | +0.02 (+0.16%) | 14,600 |
30 Jul 2021 | MYR | 12.78 | 12.8 | 12.74 | 12.74 | 12.74 | -0.02 (-0.16%) | 15,700 |
29 Jul 2021 | MYR | 12.78 | 12.8 | 12.76 | 12.76 | 12.76 | -0.02 (-0.16%) | 18,500 |
28 Jul 2021 | MYR | 12.84 | 12.86 | 12.7 | 12.78 | 12.78 | -0.06 (-0.47%) | 111,800 |