Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | MYR | 2.58 | 2.61 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 345,100 |
6 Jul 2021 | MYR | 2.6 | 2.62 | 2.58 | 2.58 | 2.58 | -0.03 (-1.15%) | 152,700 |
5 Jul 2021 | MYR | 2.61 | 2.61 | 2.58 | 2.61 | 2.61 | 0.0 (0.0%) | 226,000 |
2 Jul 2021 | MYR | 2.59 | 2.61 | 2.57 | 2.61 | 2.61 | -0.01 (-0.38%) | 205,700 |
1 Jul 2021 | MYR | 2.6 | 2.64 | 2.58 | 2.62 | 2.62 | +0.02 (+0.77%) | 213,000 |
30 Jun 2021 | MYR | 2.62 | 2.65 | 2.59 | 2.6 | 2.6 | -0.04 (-1.52%) | 215,800 |
29 Jun 2021 | MYR | 2.66 | 2.67 | 2.57 | 2.64 | 2.64 | -0.04 (-1.49%) | 371,100 |
28 Jun 2021 | MYR | 2.73 | 2.73 | 2.65 | 2.68 | 2.68 | -0.05 (-1.83%) | 281,100 |
25 Jun 2021 | MYR | 2.75 | 2.76 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 179,700 |
24 Jun 2021 | MYR | 2.78 | 2.78 | 2.74 | 2.75 | 2.75 | -0.01 (-0.36%) | 144,700 |
23 Jun 2021 | MYR | 2.8 | 2.8 | 2.74 | 2.76 | 2.76 | -0.01 (-0.36%) | 126,200 |
22 Jun 2021 | MYR | 2.78 | 2.78 | 2.75 | 2.77 | 2.77 | +0.01 (+0.36%) | 132,300 |
21 Jun 2021 | MYR | 2.76 | 2.77 | 2.73 | 2.76 | 2.76 | -0.02 (-0.72%) | 385,600 |
18 Jun 2021 | MYR | 2.79 | 2.79 | 2.76 | 2.78 | 2.78 | +0.02 (+0.72%) | 131,600 |
17 Jun 2021 | MYR | 2.8 | 2.8 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 155,000 |
16 Jun 2021 | MYR | 2.81 | 2.81 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 248,800 |
15 Jun 2021 | MYR | 2.81 | 2.81 | 2.78 | 2.79 | 2.79 | +0.01 (+0.36%) | 130,000 |
14 Jun 2021 | MYR | 2.8 | 2.82 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 261,500 |
11 Jun 2021 | MYR | 2.81 | 2.81 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 136,400 |
10 Jun 2021 | MYR | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 246,600 |
9 Jun 2021 | MYR | 2.84 | 2.84 | 2.76 | 2.78 | 2.78 | -0.04 (-1.42%) | 279,500 |
8 Jun 2021 | MYR | 2.75 | 2.84 | 2.75 | 2.82 | 2.82 | +0.08 (+2.92%) | 748,900 |
4 Jun 2021 | MYR | 2.71 | 2.75 | 2.7 | 2.74 | 2.74 | +0.04 (+1.48%) | 157,200 |
3 Jun 2021 | MYR | 2.74 | 2.77 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 469,300 |
2 Jun 2021 | MYR | 2.69 | 2.73 | 2.68 | 2.72 | 2.72 | +0.04 (+1.49%) | 267,300 |
1 Jun 2021 | MYR | 2.71 | 2.71 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 762,800 |
31 May 2021 | MYR | 2.7 | 2.76 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 686,800 |
28 May 2021 | MYR | 2.78 | 2.8 | 2.71 | 2.71 | 2.71 | -0.05 (-1.81%) | 1,406,100 |
27 May 2021 | MYR | 2.88 | 2.88 | 2.75 | 2.76 | 2.76 | -0.05 (-1.78%) | 3,516,800 |
25 May 2021 | MYR | 2.82 | 2.84 | 2.75 | 2.81 | 2.81 | -0.03 (-1.06%) | 337,100 |