Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | MYR | 20.62 | 20.8 | 20.6 | 20.8 | 20.8 | +0.14 (+0.68%) | 5,800 |
29 Sep 2021 | MYR | 20.7 | 20.7 | 20.54 | 20.66 | 20.66 | -0.04 (-0.19%) | 5,600 |
28 Sep 2021 | MYR | 20.64 | 20.88 | 20.64 | 20.7 | 20.7 | -0.18 (-0.86%) | 6,600 |
27 Sep 2021 | MYR | 20.9 | 20.9 | 20.5 | 20.88 | 20.88 | -0.02 (-0.10%) | 16,200 |
24 Sep 2021 | MYR | 20.8 | 20.9 | 20.7 | 20.9 | 20.9 | 0.0 (0.0%) | 8,000 |
23 Sep 2021 | MYR | 20.5 | 20.9 | 20.5 | 20.9 | 20.9 | +0.14 (+0.67%) | 3,400 |
22 Sep 2021 | MYR | 20.72 | 20.76 | 20.02 | 20.76 | 20.76 | -0.14 (-0.67%) | 7,100 |
21 Sep 2021 | MYR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
20 Sep 2021 | MYR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 300 |
17 Sep 2021 | MYR | 20.9 | 20.9 | 20.76 | 20.9 | 20.9 | -0.1 (-0.48%) | 7,900 |
15 Sep 2021 | MYR | 20.9 | 21 | 20.9 | 21 | 21 | +0.06 (+0.29%) | 364,200 |
14 Sep 2021 | MYR | 20.72 | 20.94 | 20.7 | 20.94 | 20.94 | -0.04 (-0.19%) | 15,900 |
13 Sep 2021 | MYR | 20.7 | 20.98 | 20.6 | 20.98 | 20.98 | -0.02 (-0.10%) | 10,900 |
10 Sep 2021 | MYR | 21 | 21 | 20.74 | 21 | 21 | 0.0 (0.0%) | 4,100 |
9 Sep 2021 | MYR | 20.8 | 21 | 20.8 | 21 | 21 | +0.4 (+1.94%) | 23,300 |
8 Sep 2021 | MYR | 20.82 | 20.82 | 20.6 | 20.6 | 20.6 | -0.04 (-0.19%) | 41,300 |
7 Sep 2021 | MYR | 20.56 | 20.9 | 20.56 | 20.64 | 20.64 | +0.02 (+0.10%) | 18,800 |
6 Sep 2021 | MYR | 20.7 | 20.7 | 20.62 | 20.62 | 20.62 | -0.04 (-0.19%) | 9,400 |
3 Sep 2021 | MYR | 20.88 | 20.92 | 20.66 | 20.66 | 20.66 | -0.22 (-1.05%) | 7,800 |
2 Sep 2021 | MYR | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | +0.18 (+0.87%) | 6,200 |
1 Sep 2021 | MYR | 20.5 | 21 | 20.5 | 20.7 | 20.7 | -0.2 (-0.96%) | 16,100 |
30 Aug 2021 | MYR | 21 | 21 | 20.76 | 20.9 | 20.9 | -0.1 (-0.48%) | 11,300 |
27 Aug 2021 | MYR | 21 | 21 | 20.7 | 21 | 21 | +0.18 (+0.86%) | 1,300 |
26 Aug 2021 | MYR | 20.96 | 21 | 20.8 | 20.82 | 20.82 | 0.0 (0.0%) | 22,300 |
25 Aug 2021 | MYR | 20.82 | 20.96 | 20.82 | 20.82 | 20.82 | -0.14 (-0.67%) | 4,000 |
24 Aug 2021 | MYR | 20.28 | 21.04 | 20.28 | 20.96 | 20.96 | +0.76 (+3.76%) | 53,100 |
23 Aug 2021 | MYR | 20.18 | 20.3 | 20.18 | 20.2 | 20.2 | 0.0 (0.0%) | 22,900 |
20 Aug 2021 | MYR | 20.2 | 20.3 | 20.14 | 20.2 | 20.2 | +0.2 (+1%) | 18,200 |
19 Aug 2021 | MYR | 20.1 | 20.2 | 20 | 20 | 20 | -0.1 (-0.50%) | 17,300 |
18 Aug 2021 | MYR | 19.86 | 20.1 | 19.86 | 20.1 | 20.1 | +0.24 (+1.21%) | 18,300 |