Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | MYR | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 3,679,900 |
26 Aug 2021 | MYR | 3.05 | 3.07 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 5,524,300 |
25 Aug 2021 | MYR | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 972,600 |
24 Aug 2021 | MYR | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 1,498,500 |
23 Aug 2021 | MYR | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 1,295,200 |
20 Aug 2021 | MYR | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 402,400 |
19 Aug 2021 | MYR | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 80,900 |
18 Aug 2021 | MYR | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | -0.01 (-0.33%) | 1,750,700 |
17 Aug 2021 | MYR | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | +0.02 (+0.66%) | 195,200 |
16 Aug 2021 | MYR | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 3,981,900 |
13 Aug 2021 | MYR | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 1,070,700 |
12 Aug 2021 | MYR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 848,600 |
11 Aug 2021 | MYR | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | +0.02 (+0.66%) | 1,125,300 |
9 Aug 2021 | MYR | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
6 Aug 2021 | MYR | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 469,800 |
5 Aug 2021 | MYR | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 12,600 |
4 Aug 2021 | MYR | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 767,800 |
3 Aug 2021 | MYR | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 296,400 |
2 Aug 2021 | MYR | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 1,354,300 |
30 Jul 2021 | MYR | 3.02 | 3.05 | 3.02 | 3.04 | 3.04 | +0.03 (+1.00%) | 1,356,500 |
29 Jul 2021 | MYR | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 218,500 |
28 Jul 2021 | MYR | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 3,500 |
27 Jul 2021 | MYR | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 203,600 |
26 Jul 2021 | MYR | 3.01 | 3.02 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 19,200 |
23 Jul 2021 | MYR | 3.01 | 3.02 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 6,800 |
22 Jul 2021 | MYR | 3 | 3.01 | 3 | 3.01 | 3.01 | +0.01 (+0.33%) | 2,447,000 |
21 Jul 2021 | MYR | 3 | 3.01 | 3 | 3 | 3 | 0.0 (0.0%) | 128,800 |
19 Jul 2021 | MYR | 2.99 | 3 | 2.99 | 3 | 3 | 0.0 (0.0%) | 1,407,800 |
16 Jul 2021 | MYR | 2.99 | 3 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 615,600 |
15 Jul 2021 | MYR | 2.99 | 3 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 15,900 |