Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 14.24 | 14.28 | 14.02 | 14.02 | 14.02 | -0.26 (-1.82%) | 307,400 |
25 Aug 2021 | MYR | 14.06 | 14.32 | 14.06 | 14.28 | 14.28 | +0.26 (+1.85%) | 137,500 |
24 Aug 2021 | MYR | 13.98 | 14.1 | 13.96 | 14.02 | 14.02 | +0.02 (+0.14%) | 178,700 |
23 Aug 2021 | MYR | 13.9 | 14 | 13.9 | 14 | 14 | +0.02 (+0.14%) | 57,600 |
20 Aug 2021 | MYR | 14 | 14.12 | 13.84 | 13.98 | 13.98 | -0.02 (-0.14%) | 150,800 |
19 Aug 2021 | MYR | 14.12 | 14.12 | 13.94 | 14 | 14 | -0.12 (-0.85%) | 86,200 |
18 Aug 2021 | MYR | 13.98 | 14.12 | 13.96 | 14.12 | 14.12 | +0.16 (+1.15%) | 149,700 |
17 Aug 2021 | MYR | 13.88 | 13.96 | 13.84 | 13.96 | 13.96 | +0.12 (+0.87%) | 120,700 |
16 Aug 2021 | MYR | 13.84 | 13.84 | 13.76 | 13.84 | 13.84 | -0.02 (-0.14%) | 208,400 |
13 Aug 2021 | MYR | 13.82 | 13.96 | 13.8 | 13.86 | 13.86 | +0.02 (+0.14%) | 122,600 |
12 Aug 2021 | MYR | 13.98 | 14.08 | 13.8 | 13.84 | 13.84 | -0.12 (-0.86%) | 332,000 |
11 Aug 2021 | MYR | 14.1 | 14.24 | 13.96 | 13.96 | 13.96 | -0.14 (-0.99%) | 327,300 |
9 Aug 2021 | MYR | 14.1 | 14.12 | 14 | 14.1 | 14.1 | +0.06 (+0.43%) | 83,100 |
6 Aug 2021 | MYR | 14.14 | 14.16 | 14.02 | 14.04 | 14.04 | -0.1 (-0.71%) | 141,200 |
5 Aug 2021 | MYR | 14.32 | 14.32 | 14.14 | 14.14 | 14.14 | -0.34 (-2.35%) | 177,100 |
4 Aug 2021 | MYR | 14.54 | 14.66 | 14.42 | 14.48 | 14.48 | -0.06 (-0.41%) | 244,500 |
3 Aug 2021 | MYR | 14.66 | 14.66 | 14.42 | 14.54 | 14.54 | -0.12 (-0.82%) | 182,400 |
2 Aug 2021 | MYR | 14.68 | 14.7 | 14.58 | 14.66 | 14.66 | +0.02 (+0.14%) | 167,800 |
30 Jul 2021 | MYR | 14.48 | 14.64 | 14.42 | 14.64 | 14.64 | +0.22 (+1.53%) | 194,200 |
29 Jul 2021 | MYR | 14.6 | 14.6 | 14.42 | 14.42 | 14.42 | -0.06 (-0.41%) | 309,900 |
28 Jul 2021 | MYR | 14.66 | 14.68 | 14.42 | 14.48 | 14.48 | -0.18 (-1.23%) | 227,600 |
27 Jul 2021 | MYR | 14.74 | 14.76 | 14.62 | 14.66 | 14.66 | +0.08 (+0.55%) | 238,500 |
26 Jul 2021 | MYR | 14.68 | 14.88 | 14.58 | 14.58 | 14.58 | +0.16 (+1.11%) | 477,500 |
23 Jul 2021 | MYR | 14.6 | 14.7 | 14.4 | 14.42 | 14.42 | -0.24 (-1.64%) | 241,600 |
22 Jul 2021 | MYR | 14.68 | 14.68 | 14.58 | 14.66 | 14.66 | 0.0 (0.0%) | 36,300 |
21 Jul 2021 | MYR | 14.66 | 14.7 | 14.52 | 14.66 | 14.66 | 0.0 (0.0%) | 112,700 |
19 Jul 2021 | MYR | 14.74 | 14.74 | 14.64 | 14.66 | 14.66 | -0.06 (-0.41%) | 155,100 |
16 Jul 2021 | MYR | 14.76 | 14.76 | 14.66 | 14.72 | 14.72 | +0.04 (+0.27%) | 106,100 |
15 Jul 2021 | MYR | 14.56 | 14.7 | 14.54 | 14.68 | 14.68 | +0.12 (+0.82%) | 151,000 |
14 Jul 2021 | MYR | 14.72 | 14.78 | 14.52 | 14.56 | 14.56 | -0.16 (-1.09%) | 239,300 |