Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | MYR | 2.24 | 2.27 | 2.23 | 2.25 | 2.25 | -0.09 (-3.85%) | 5,453,000 |
9 Sep 2021 | MYR | 2.36 | 2.37 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 4,095,500 |
8 Sep 2021 | MYR | 2.36 | 2.37 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 6,058,000 |
7 Sep 2021 | MYR | 2.35 | 2.39 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 3,410,900 |
6 Sep 2021 | MYR | 2.36 | 2.37 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 5,636,200 |
3 Sep 2021 | MYR | 2.37 | 2.41 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 11,119,800 |
2 Sep 2021 | MYR | 2.37 | 2.39 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 4,005,800 |
1 Sep 2021 | MYR | 2.36 | 2.4 | 2.3 | 2.36 | 2.36 | 0.0 (0.0%) | 12,523,400 |
30 Aug 2021 | MYR | 2.37 | 2.42 | 2.36 | 2.36 | 2.36 | +0.01 (+0.43%) | 15,148,900 |
27 Aug 2021 | MYR | 2.39 | 2.4 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 16,123,300 |
26 Aug 2021 | MYR | 2.29 | 2.42 | 2.29 | 2.39 | 2.39 | +0.13 (+5.75%) | 24,050,200 |
25 Aug 2021 | MYR | 2.26 | 2.3 | 2.22 | 2.26 | 2.26 | +0.01 (+0.44%) | 16,521,500 |
24 Aug 2021 | MYR | 2.16 | 2.27 | 2.16 | 2.25 | 2.25 | +0.09 (+4.17%) | 13,511,100 |
23 Aug 2021 | MYR | 2.18 | 2.21 | 2.15 | 2.16 | 2.16 | -0.04 (-1.82%) | 3,646,200 |
20 Aug 2021 | MYR | 2.21 | 2.22 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 2,048,900 |
19 Aug 2021 | MYR | 2.2 | 2.21 | 2.17 | 2.2 | 2.2 | 0.0 (0.0%) | 7,197,100 |
18 Aug 2021 | MYR | 2.19 | 2.2 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 4,879,100 |
17 Aug 2021 | MYR | 2.1 | 2.21 | 2.1 | 2.19 | 2.19 | +0.08 (+3.79%) | 11,704,200 |
16 Aug 2021 | MYR | 2.1 | 2.12 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 5,286,900 |
13 Aug 2021 | MYR | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 2,420,400 |
12 Aug 2021 | MYR | 2.13 | 2.13 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 3,642,500 |
11 Aug 2021 | MYR | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 8,133,500 |
9 Aug 2021 | MYR | 2.14 | 2.17 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 7,816,700 |
6 Aug 2021 | MYR | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 5,758,000 |
5 Aug 2021 | MYR | 2.13 | 2.15 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 8,145,000 |
4 Aug 2021 | MYR | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -0.03 (-1.39%) | 5,506,100 |
3 Aug 2021 | MYR | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 6,975,900 |
2 Aug 2021 | MYR | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 2,857,900 |
30 Jul 2021 | MYR | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | -0.01 (-0.46%) | 5,414,800 |
29 Jul 2021 | MYR | 2.18 | 2.19 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 4,027,600 |