Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2021 | MYR | 13.2 | 13.22 | 13.18 | 13.18 | 13.18 | -0.04 (-0.30%) | 82,000 |
11 Jun 2021 | MYR | 13.2 | 13.22 | 13.18 | 13.22 | 13.22 | +0.04 (+0.30%) | 65,700 |
10 Jun 2021 | MYR | 13.22 | 13.26 | 13.18 | 13.18 | 13.18 | -0.06 (-0.45%) | 137,500 |
9 Jun 2021 | MYR | 13.22 | 13.3 | 13.22 | 13.24 | 13.24 | -0.02 (-0.15%) | 21,400 |
8 Jun 2021 | MYR | 13.22 | 13.26 | 13.22 | 13.26 | 13.26 | +0.04 (+0.30%) | 23,400 |
4 Jun 2021 | MYR | 13.16 | 13.28 | 13.16 | 13.22 | 13.22 | +0.06 (+0.46%) | 20,800 |
3 Jun 2021 | MYR | 13.24 | 13.24 | 13.14 | 13.16 | 13.16 | -0.06 (-0.45%) | 28,500 |
2 Jun 2021 | MYR | 13.2 | 13.28 | 13.16 | 13.22 | 13.22 | +0.02 (+0.15%) | 23,200 |
1 Jun 2021 | MYR | 13.1 | 13.3 | 13.08 | 13.2 | 13.2 | +0.02 (+0.15%) | 23,100 |
31 May 2021 | MYR | 13.14 | 13.18 | 13.1 | 13.18 | 13.18 | -0.08 (-0.60%) | 54,000 |
28 May 2021 | MYR | 13.18 | 13.26 | 13.18 | 13.26 | 13.26 | +0.06 (+0.45%) | 13,100 |
27 May 2021 | MYR | 13.18 | 13.22 | 13.18 | 13.2 | 13.2 | +0.02 (+0.15%) | 305,400 |
25 May 2021 | MYR | 13.18 | 13.18 | 13.1 | 13.18 | 13.18 | 0.0 (0.0%) | 20,600 |
24 May 2021 | MYR | 13.1 | 13.18 | 13.1 | 13.18 | 13.18 | +0.1 (+0.76%) | 5,700 |
21 May 2021 | MYR | 13.04 | 13.12 | 12.96 | 13.08 | 13.08 | +0.04 (+0.31%) | 28,800 |
20 May 2021 | MYR | 13.1 | 13.2 | 12.68 | 13.04 | 13.04 | -0.12 (-0.91%) | 148,300 |
19 May 2021 | MYR | 13.2 | 13.2 | 13.16 | 13.16 | 13.16 | -0.02 (-0.15%) | 343,800 |
18 May 2021 | MYR | 13.18 | 13.22 | 13.18 | 13.18 | 13.18 | 0.0 (0.0%) | 310,500 |
17 May 2021 | MYR | 13.18 | 13.2 | 13.1 | 13.18 | 13.18 | 0.0 (0.0%) | 49,400 |
12 May 2021 | MYR | 13.12 | 13.18 | 13.12 | 13.18 | 13.18 | +0.08 (+0.61%) | 9,800 |
11 May 2021 | MYR | 13.16 | 13.18 | 13.1 | 13.1 | 13.1 | -0.06 (-0.46%) | 62,100 |
10 May 2021 | MYR | 13.2 | 13.2 | 13.14 | 13.16 | 13.16 | -0.02 (-0.15%) | 45,700 |
7 May 2021 | MYR | 13.2 | 13.2 | 13.16 | 13.18 | 13.18 | -0.02 (-0.15%) | 29,000 |
6 May 2021 | MYR | 13.22 | 13.24 | 13.16 | 13.2 | 13.2 | -0.02 (-0.15%) | 47,700 |
5 May 2021 | MYR | 13.24 | 13.24 | 13.22 | 13.22 | 13.22 | -0.16 (-1.20%) | 22,200 |
4 May 2021 | MYR | 13.2 | 13.38 | 13.16 | 13.38 | 13.38 | +0.18 (+1.36%) | 47,900 |
3 May 2021 | MYR | 13.18 | 13.22 | 13.18 | 13.2 | 13.2 | 0.0 (0.0%) | 47,900 |
30 Apr 2021 | MYR | 13.3 | 13.3 | 13.18 | 13.2 | 13.2 | -0.1 (-0.75%) | 245,100 |
28 Apr 2021 | MYR | 13.3 | 13.3 | 13.28 | 13.3 | 13.3 | 0.0 (0.0%) | 26,100 |
27 Apr 2021 | MYR | 13.34 | 13.36 | 13.28 | 13.3 | 13.3 | -0.02 (-0.15%) | 92,500 |