Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | MYR | 2.79 | 2.79 | 2.76 | 2.77 | 2.77 | +0.01 (+0.36%) | 127,100 |
19 Aug 2021 | MYR | 2.78 | 2.79 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 417,500 |
18 Aug 2021 | MYR | 2.77 | 2.81 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 654,300 |
17 Aug 2021 | MYR | 2.78 | 2.79 | 2.76 | 2.77 | 2.77 | -0.01 (-0.36%) | 136,500 |
16 Aug 2021 | MYR | 2.76 | 2.79 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 801,000 |
13 Aug 2021 | MYR | 2.77 | 2.83 | 2.76 | 2.77 | 2.77 | 0.0 (0.0%) | 336,800 |
12 Aug 2021 | MYR | 2.77 | 2.78 | 2.76 | 2.77 | 2.77 | -0.01 (-0.36%) | 305,600 |
11 Aug 2021 | MYR | 2.78 | 2.8 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 339,900 |
9 Aug 2021 | MYR | 2.77 | 2.8 | 2.77 | 2.79 | 2.79 | +0.01 (+0.36%) | 220,000 |
6 Aug 2021 | MYR | 2.79 | 2.79 | 2.76 | 2.78 | 2.78 | +0.03 (+1.09%) | 278,000 |
5 Aug 2021 | MYR | 2.76 | 2.77 | 2.75 | 2.75 | 2.75 | -0.01 (-0.36%) | 583,700 |
4 Aug 2021 | MYR | 2.78 | 2.78 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 591,400 |
3 Aug 2021 | MYR | 2.76 | 2.78 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 253,100 |
2 Aug 2021 | MYR | 2.77 | 2.79 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 152,000 |
30 Jul 2021 | MYR | 2.77 | 2.78 | 2.76 | 2.77 | 2.77 | +0.01 (+0.36%) | 111,600 |
29 Jul 2021 | MYR | 2.75 | 2.78 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 287,800 |
28 Jul 2021 | MYR | 2.75 | 2.78 | 2.75 | 2.77 | 2.77 | +0.01 (+0.36%) | 63,100 |
27 Jul 2021 | MYR | 2.79 | 2.79 | 2.74 | 2.76 | 2.76 | -0.05 (-1.78%) | 189,700 |
26 Jul 2021 | MYR | 2.78 | 2.83 | 2.78 | 2.81 | 2.81 | +0.03 (+1.08%) | 242,400 |
23 Jul 2021 | MYR | 2.81 | 2.81 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 235,200 |
22 Jul 2021 | MYR | 2.79 | 2.83 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 494,400 |
21 Jul 2021 | MYR | 2.77 | 2.79 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 73,200 |
19 Jul 2021 | MYR | 2.78 | 2.79 | 2.75 | 2.78 | 2.78 | 0.0 (0.0%) | 266,400 |
16 Jul 2021 | MYR | 2.75 | 2.78 | 2.67 | 2.78 | 2.78 | +0.03 (+1.09%) | 1,089,300 |
15 Jul 2021 | MYR | 2.7 | 2.75 | 2.67 | 2.75 | 2.75 | +0.05 (+1.85%) | 526,800 |
14 Jul 2021 | MYR | 2.67 | 2.71 | 2.61 | 2.7 | 2.7 | +0.03 (+1.12%) | 1,151,400 |
13 Jul 2021 | MYR | 2.58 | 2.67 | 2.58 | 2.67 | 2.67 | +0.11 (+4.30%) | 525,400 |
12 Jul 2021 | MYR | 2.6 | 2.61 | 2.54 | 2.56 | 2.56 | -0.04 (-1.54%) | 270,200 |
9 Jul 2021 | MYR | 2.54 | 2.6 | 2.53 | 2.6 | 2.6 | +0.04 (+1.56%) | 163,900 |
8 Jul 2021 | MYR | 2.57 | 2.58 | 2.53 | 2.56 | 2.56 | -0.02 (-0.78%) | 400,900 |