Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2021 | MYR | 4.06 | 4.09 | 4.05 | 4.05 | 4.05 | -0.02 (-0.49%) | 12,089,200 |
14 Jul 2021 | MYR | 4.08 | 4.11 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 23,312,700 |
13 Jul 2021 | MYR | 4.09 | 4.13 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 16,729,000 |
12 Jul 2021 | MYR | 4.07 | 4.1 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 10,621,400 |
9 Jul 2021 | MYR | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | +0.01 (+0.25%) | 16,839,500 |
8 Jul 2021 | MYR | 4.07 | 4.08 | 4.02 | 4.05 | 4.05 | -0.03 (-0.74%) | 18,951,300 |
7 Jul 2021 | MYR | 4.08 | 4.1 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 15,383,000 |
6 Jul 2021 | MYR | 4.12 | 4.14 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 10,595,400 |
5 Jul 2021 | MYR | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 9,191,800 |
2 Jul 2021 | MYR | 4.12 | 4.14 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 12,208,200 |
1 Jul 2021 | MYR | 4.11 | 4.15 | 4.11 | 4.12 | 4.12 | +0.01 (+0.24%) | 18,695,400 |
30 Jun 2021 | MYR | 4.15 | 4.18 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 26,957,900 |
29 Jun 2021 | MYR | 4.14 | 4.16 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 10,179,000 |
28 Jun 2021 | MYR | 4.18 | 4.19 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 18,567,700 |
25 Jun 2021 | MYR | 4.18 | 4.22 | 4.17 | 4.19 | 4.19 | +0.01 (+0.24%) | 12,096,100 |
24 Jun 2021 | MYR | 4.19 | 4.22 | 4.18 | 4.18 | 4.18 | -0.01 (-0.24%) | 20,575,700 |
23 Jun 2021 | MYR | 4.2 | 4.22 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 7,912,000 |
22 Jun 2021 | MYR | 4.17 | 4.21 | 4.17 | 4.2 | 4.2 | +0.02 (+0.48%) | 12,777,100 |
21 Jun 2021 | MYR | 4.18 | 4.21 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 12,613,000 |
18 Jun 2021 | MYR | 4.19 | 4.22 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 35,111,800 |
17 Jun 2021 | MYR | 4.21 | 4.23 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 12,439,000 |
16 Jun 2021 | MYR | 4.22 | 4.23 | 4.19 | 4.21 | 4.21 | 0.0 (0.0%) | 13,060,800 |
15 Jun 2021 | MYR | 4.25 | 4.26 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 15,973,100 |
14 Jun 2021 | MYR | 4.21 | 4.26 | 4.2 | 4.23 | 4.23 | +0.02 (+0.48%) | 14,577,100 |
11 Jun 2021 | MYR | 4.21 | 4.24 | 4.19 | 4.21 | 4.21 | +0.01 (+0.24%) | 11,723,500 |
10 Jun 2021 | MYR | 4.21 | 4.22 | 4.19 | 4.2 | 4.2 | 0.0 (0.0%) | 9,387,100 |
9 Jun 2021 | MYR | 4.27 | 4.27 | 4.2 | 4.2 | 4.2 | -0.07 (-1.64%) | 11,225,500 |
8 Jun 2021 | MYR | 4.24 | 4.27 | 4.21 | 4.27 | 4.27 | +0.07 (+1.67%) | 16,685,800 |
4 Jun 2021 | MYR | 4.25 | 4.25 | 4.17 | 4.2 | 4.2 | -0.04 (-0.94%) | 18,729,800 |
3 Jun 2021 | MYR | 4.23 | 4.26 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 11,070,300 |