Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 14.54 | 14.72 | 14.48 | 14.72 | 14.72 | +0.18 (+1.24%) | 245,600 |
12 Jul 2021 | MYR | 14.4 | 14.56 | 14.4 | 14.54 | 14.54 | 0.0 (0.0%) | 78,400 |
9 Jul 2021 | MYR | 14.54 | 14.56 | 14.4 | 14.54 | 14.54 | 0.0 (0.0%) | 115,200 |
8 Jul 2021 | MYR | 14.56 | 14.64 | 14.3 | 14.54 | 14.54 | -0.12 (-0.82%) | 204,800 |
7 Jul 2021 | MYR | 14.88 | 14.88 | 14.62 | 14.66 | 14.66 | -0.22 (-1.48%) | 75,200 |
6 Jul 2021 | MYR | 14.78 | 14.88 | 14.74 | 14.88 | 14.88 | +0.06 (+0.40%) | 204,800 |
5 Jul 2021 | MYR | 14.5 | 14.82 | 14.4 | 14.82 | 14.82 | +0.36 (+2.49%) | 260,100 |
2 Jul 2021 | MYR | 14.5 | 14.6 | 14.4 | 14.46 | 14.46 | -0.04 (-0.28%) | 136,600 |
1 Jul 2021 | MYR | 14.2 | 14.5 | 14.1 | 14.5 | 14.5 | +0.22 (+1.54%) | 187,800 |
30 Jun 2021 | MYR | 14.3 | 14.3 | 14.2 | 14.28 | 14.28 | 0.0 (0.0%) | 169,800 |
29 Jun 2021 | MYR | 14.08 | 14.3 | 14.08 | 14.28 | 14.28 | +0.22 (+1.56%) | 185,600 |
28 Jun 2021 | MYR | 14.22 | 14.24 | 14.02 | 14.06 | 14.06 | -0.18 (-1.26%) | 284,200 |
25 Jun 2021 | MYR | 14.34 | 14.48 | 14.24 | 14.24 | 14.24 | -0.1 (-0.70%) | 177,000 |
24 Jun 2021 | MYR | 14.5 | 14.5 | 14.32 | 14.34 | 14.34 | -0.18 (-1.24%) | 195,200 |
23 Jun 2021 | MYR | 14.5 | 14.58 | 14.44 | 14.52 | 14.52 | -0.08 (-0.55%) | 91,300 |
22 Jun 2021 | MYR | 14.5 | 14.6 | 14.42 | 14.6 | 14.6 | +0.18 (+1.25%) | 157,800 |
21 Jun 2021 | MYR | 14.58 | 14.58 | 14.32 | 14.42 | 14.42 | -0.16 (-1.10%) | 181,700 |
18 Jun 2021 | MYR | 14.48 | 14.58 | 14.38 | 14.58 | 14.58 | +0.06 (+0.41%) | 210,700 |
17 Jun 2021 | MYR | 14.52 | 14.52 | 14.4 | 14.52 | 14.52 | -0.02 (-0.14%) | 224,400 |
16 Jun 2021 | MYR | 14.56 | 14.62 | 14.38 | 14.54 | 14.54 | -0.02 (-0.14%) | 242,900 |
15 Jun 2021 | MYR | 14.62 | 14.64 | 14.44 | 14.56 | 14.56 | -0.22 (-1.49%) | 303,000 |
14 Jun 2021 | MYR | 14.78 | 14.82 | 14.62 | 14.78 | 14.78 | -0.04 (-0.27%) | 205,300 |
11 Jun 2021 | MYR | 14.76 | 14.84 | 14.72 | 14.82 | 14.82 | +0.06 (+0.41%) | 235,600 |
10 Jun 2021 | MYR | 14.8 | 14.86 | 14.62 | 14.76 | 14.76 | -0.04 (-0.27%) | 243,600 |
9 Jun 2021 | MYR | 14.4 | 14.92 | 14.4 | 14.8 | 14.8 | +0.5 (+3.50%) | 828,800 |
8 Jun 2021 | MYR | 14.18 | 14.54 | 14.18 | 14.3 | 14.3 | +0.08 (+0.56%) | 446,700 |
4 Jun 2021 | MYR | 14.32 | 14.32 | 14.12 | 14.22 | 14.22 | -0.1 (-0.70%) | 797,100 |
3 Jun 2021 | MYR | 14.5 | 14.74 | 14.28 | 14.32 | 14.32 | -0.14 (-0.97%) | 511,500 |
2 Jun 2021 | MYR | 14.74 | 14.92 | 14.44 | 14.46 | 14.46 | -0.3 (-2.03%) | 1,031,300 |
1 Jun 2021 | MYR | 15.06 | 15.22 | 14.6 | 14.76 | 14.76 | -1 (-6.35%) | 2,673,100 |