Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 5.06 | 5.07 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 106,800 |
12 Jul 2021 | MYR | 5.05 | 5.07 | 5.03 | 5.07 | 5.07 | +0.02 (+0.40%) | 65,900 |
9 Jul 2021 | MYR | 5.03 | 5.05 | 5.02 | 5.05 | 5.05 | +0.03 (+0.60%) | 89,500 |
8 Jul 2021 | MYR | 5.04 | 5.04 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 315,700 |
7 Jul 2021 | MYR | 5.05 | 5.05 | 5.03 | 5.05 | 5.05 | 0.0 (0.0%) | 200,200 |
6 Jul 2021 | MYR | 5.05 | 5.09 | 5.04 | 5.05 | 5.05 | +0.01 (+0.20%) | 86,900 |
5 Jul 2021 | MYR | 5.05 | 5.06 | 5.03 | 5.04 | 5.04 | -0.01 (-0.20%) | 124,900 |
2 Jul 2021 | MYR | 5.17 | 5.17 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 198,200 |
1 Jul 2021 | MYR | 5.1 | 5.11 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 71,000 |
30 Jun 2021 | MYR | 5.11 | 5.11 | 5.07 | 5.1 | 5.1 | -0.02 (-0.39%) | 27,200 |
29 Jun 2021 | MYR | 5.17 | 5.17 | 5.1 | 5.12 | 5.12 | -0.13 (-2.48%) | 98,300 |
28 Jun 2021 | MYR | 5.22 | 5.25 | 5.21 | 5.25 | 5.25 | +0.04 (+0.77%) | 599,900 |
25 Jun 2021 | MYR | 5.22 | 5.23 | 5.2 | 5.21 | 5.21 | -0.02 (-0.38%) | 929,900 |
24 Jun 2021 | MYR | 5.21 | 5.24 | 5.21 | 5.23 | 5.23 | +0.02 (+0.38%) | 436,800 |
23 Jun 2021 | MYR | 5.22 | 5.24 | 5.2 | 5.21 | 5.21 | -0.03 (-0.57%) | 663,800 |
22 Jun 2021 | MYR | 5.23 | 5.24 | 5.22 | 5.24 | 5.24 | 0.0 (0.0%) | 344,900 |
21 Jun 2021 | MYR | 5.25 | 5.25 | 5.22 | 5.24 | 5.24 | 0.0 (0.0%) | 212,500 |
18 Jun 2021 | MYR | 5.25 | 5.26 | 5.21 | 5.24 | 5.24 | -0.03 (-0.57%) | 547,300 |
17 Jun 2021 | MYR | 5.28 | 5.28 | 5.25 | 5.27 | 5.27 | -0.01 (-0.19%) | 552,400 |
16 Jun 2021 | MYR | 5.31 | 5.34 | 5.28 | 5.28 | 5.28 | -0.05 (-0.94%) | 179,300 |
15 Jun 2021 | MYR | 5.38 | 5.39 | 5.33 | 5.33 | 5.33 | -0.07 (-1.30%) | 319,200 |
14 Jun 2021 | MYR | 5.32 | 5.42 | 5.31 | 5.4 | 5.4 | +0.1 (+1.89%) | 545,500 |
11 Jun 2021 | MYR | 5.3 | 5.32 | 5.28 | 5.3 | 5.3 | +0.01 (+0.19%) | 585,500 |
10 Jun 2021 | MYR | 5.28 | 5.31 | 5.28 | 5.29 | 5.29 | +0.01 (+0.19%) | 709,700 |
9 Jun 2021 | MYR | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | +0.02 (+0.38%) | 408,800 |
8 Jun 2021 | MYR | 5.25 | 5.28 | 5.25 | 5.26 | 5.26 | +0.03 (+0.57%) | 767,900 |
4 Jun 2021 | MYR | 5.26 | 5.26 | 5.21 | 5.23 | 5.23 | +0.03 (+0.58%) | 175,400 |
3 Jun 2021 | MYR | 5.2 | 5.21 | 5.19 | 5.2 | 5.2 | +0.02 (+0.39%) | 817,100 |
2 Jun 2021 | MYR | 5.18 | 5.21 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 683,400 |
1 Jun 2021 | MYR | 5.18 | 5.19 | 5.17 | 5.18 | 5.18 | 0.0 (0.0%) | 554,900 |