Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2021 | MYR | 12.9 | 12.9 | 12.84 | 12.84 | 12.84 | 0.0 (0.0%) | 24,400 |
26 Jul 2021 | MYR | 12.98 | 12.98 | 12.84 | 12.84 | 12.84 | -0.02 (-0.16%) | 41,700 |
23 Jul 2021 | MYR | 13 | 13 | 12.86 | 12.86 | 12.86 | 0.0 (0.0%) | 16,500 |
22 Jul 2021 | MYR | 12.86 | 12.98 | 12.84 | 12.86 | 12.86 | +0.02 (+0.16%) | 19,400 |
21 Jul 2021 | MYR | 12.86 | 12.9 | 12.82 | 12.84 | 12.84 | -0.02 (-0.16%) | 21,200 |
19 Jul 2021 | MYR | 12.84 | 12.88 | 12.8 | 12.86 | 12.86 | +0.02 (+0.16%) | 6,000 |
16 Jul 2021 | MYR | 12.8 | 12.84 | 12.76 | 12.84 | 12.84 | +0.06 (+0.47%) | 2,600 |
15 Jul 2021 | MYR | 12.8 | 12.86 | 12.76 | 12.78 | 12.78 | -0.04 (-0.31%) | 62,200 |
14 Jul 2021 | MYR | 12.9 | 12.9 | 12.82 | 12.82 | 12.82 | -0.04 (-0.31%) | 43,300 |
13 Jul 2021 | MYR | 12.9 | 12.9 | 12.86 | 12.86 | 12.86 | -0.02 (-0.16%) | 45,200 |
12 Jul 2021 | MYR | 13 | 13 | 12.86 | 12.88 | 12.88 | -0.02 (-0.16%) | 25,700 |
9 Jul 2021 | MYR | 12.84 | 12.98 | 12.84 | 12.9 | 12.9 | +0.02 (+0.16%) | 10,500 |
8 Jul 2021 | MYR | 12.98 | 12.98 | 12.88 | 12.88 | 12.88 | -0.1 (-0.77%) | 109,100 |
7 Jul 2021 | MYR | 13 | 13 | 12.98 | 12.98 | 12.98 | 0.0 (0.0%) | 15,200 |
6 Jul 2021 | MYR | 13 | 13 | 12.98 | 12.98 | 12.98 | 0.0 (0.0%) | 9,000 |
5 Jul 2021 | MYR | 13 | 13 | 12.98 | 12.98 | 12.98 | -0.02 (-0.15%) | 48,300 |
2 Jul 2021 | MYR | 13.02 | 13.02 | 13 | 13 | 13 | 0.0 (0.0%) | 39,500 |
1 Jul 2021 | MYR | 13.2 | 13.2 | 13 | 13 | 13 | 0.0 (0.0%) | 29,000 |
30 Jun 2021 | MYR | 12.98 | 13.1 | 12.98 | 13 | 13 | +0.02 (+0.15%) | 9,900 |
29 Jun 2021 | MYR | 13.04 | 13.08 | 12.98 | 12.98 | 12.98 | -0.1 (-0.76%) | 231,100 |
28 Jun 2021 | MYR | 13.1 | 13.1 | 13.06 | 13.08 | 13.08 | -0.04 (-0.30%) | 58,200 |
25 Jun 2021 | MYR | 13.16 | 13.16 | 13.12 | 13.12 | 13.12 | 0.0 (0.0%) | 23,400 |
24 Jun 2021 | MYR | 13.12 | 13.2 | 13.12 | 13.12 | 13.12 | -0.02 (-0.15%) | 28,100 |
23 Jun 2021 | MYR | 13.12 | 13.24 | 13.1 | 13.14 | 13.14 | +0.04 (+0.31%) | 13,700 |
22 Jun 2021 | MYR | 13.2 | 13.2 | 13.1 | 13.1 | 13.1 | 0.0 (0.0%) | 8,300 |
21 Jun 2021 | MYR | 13.18 | 13.2 | 13.1 | 13.1 | 13.1 | -0.1 (-0.76%) | 16,700 |
18 Jun 2021 | MYR | 13.2 | 13.26 | 13.14 | 13.2 | 13.2 | +0.08 (+0.61%) | 6,100 |
17 Jun 2021 | MYR | 13.26 | 13.26 | 13.08 | 13.12 | 13.12 | -0.08 (-0.61%) | 42,200 |
16 Jun 2021 | MYR | 13.22 | 13.24 | 13.2 | 13.2 | 13.2 | -0.02 (-0.15%) | 7,900 |
15 Jun 2021 | MYR | 13.18 | 13.22 | 13.16 | 13.22 | 13.22 | +0.04 (+0.30%) | 39,800 |