Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2021 | MYR | 26.18 | 26.18 | 25.5 | 25.5 | 25.5 | -0.5 (-1.92%) | 108,900 |
26 Jul 2021 | MYR | 26.32 | 26.32 | 26 | 26 | 26 | -0.18 (-0.69%) | 62,700 |
23 Jul 2021 | MYR | 26.1 | 26.26 | 26.04 | 26.18 | 26.18 | +0.08 (+0.31%) | 11,500 |
22 Jul 2021 | MYR | 26.2 | 26.24 | 26.04 | 26.1 | 26.1 | +0.06 (+0.23%) | 42,100 |
21 Jul 2021 | MYR | 26.2 | 26.38 | 26.02 | 26.04 | 26.04 | -0.16 (-0.61%) | 140,700 |
19 Jul 2021 | MYR | 26.4 | 26.5 | 26.2 | 26.2 | 26.2 | -0.16 (-0.61%) | 105,600 |
16 Jul 2021 | MYR | 26.3 | 26.36 | 26.22 | 26.36 | 26.36 | +0.06 (+0.23%) | 41,700 |
15 Jul 2021 | MYR | 26.4 | 26.4 | 26.24 | 26.3 | 26.3 | -0.1 (-0.38%) | 71,600 |
14 Jul 2021 | MYR | 26.2 | 26.42 | 26.14 | 26.4 | 26.4 | -0.08 (-0.30%) | 33,100 |
13 Jul 2021 | MYR | 26.1 | 26.48 | 26.08 | 26.48 | 26.48 | +0.38 (+1.46%) | 66,800 |
12 Jul 2021 | MYR | 26.16 | 26.26 | 26 | 26.1 | 26.1 | 0.0 (0.0%) | 63,500 |
9 Jul 2021 | MYR | 26.22 | 26.22 | 26.1 | 26.1 | 26.1 | -0.1 (-0.38%) | 5,700 |
8 Jul 2021 | MYR | 26.2 | 26.44 | 26.2 | 26.2 | 26.2 | -0.24 (-0.91%) | 82,400 |
7 Jul 2021 | MYR | 26.3 | 26.44 | 26.18 | 26.44 | 26.44 | -0.04 (-0.15%) | 83,300 |
6 Jul 2021 | MYR | 26.48 | 26.48 | 26.18 | 26.48 | 26.48 | +0.28 (+1.07%) | 157,100 |
5 Jul 2021 | MYR | 26.28 | 26.56 | 26.18 | 26.2 | 26.2 | -0.08 (-0.30%) | 33,400 |
2 Jul 2021 | MYR | 26.22 | 26.4 | 26.18 | 26.28 | 26.28 | -0.12 (-0.45%) | 36,800 |
1 Jul 2021 | MYR | 26.4 | 26.58 | 26.1 | 26.4 | 26.4 | 0.0 (0.0%) | 27,300 |
30 Jun 2021 | MYR | 26.46 | 26.48 | 26.2 | 26.4 | 26.4 | -0.1 (-0.38%) | 101,700 |
29 Jun 2021 | MYR | 26.5 | 26.62 | 26.46 | 26.5 | 26.5 | -0.08 (-0.30%) | 198,800 |
28 Jun 2021 | MYR | 26.6 | 26.6 | 26.16 | 26.58 | 26.58 | -0.08 (-0.30%) | 30,400 |
25 Jun 2021 | MYR | 26.3 | 26.66 | 26.16 | 26.66 | 26.66 | +0.36 (+1.37%) | 141,000 |
24 Jun 2021 | MYR | 26.02 | 26.48 | 26 | 26.3 | 26.3 | +0.3 (+1.15%) | 116,800 |
23 Jun 2021 | MYR | 26.14 | 26.26 | 26 | 26 | 26 | -0.1 (-0.38%) | 130,200 |
22 Jun 2021 | MYR | 26.12 | 26.38 | 26.1 | 26.1 | 26.1 | -0.06 (-0.23%) | 44,400 |
21 Jun 2021 | MYR | 26.3 | 26.3 | 26.06 | 26.16 | 26.16 | -0.14 (-0.53%) | 175,100 |
18 Jun 2021 | MYR | 26.22 | 26.4 | 26.12 | 26.3 | 26.3 | +0.2 (+0.77%) | 372,300 |
17 Jun 2021 | MYR | 26.4 | 26.4 | 25.5 | 26.1 | 26.1 | +0.1 (+0.38%) | 129,700 |
16 Jun 2021 | MYR | 26.42 | 26.54 | 26 | 26 | 26 | -0.52 (-1.96%) | 106,500 |
15 Jun 2021 | MYR | 26.36 | 26.52 | 26.28 | 26.52 | 26.52 | +0.2 (+0.76%) | 33,400 |