Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2021 | MYR | 2.27 | 2.29 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 4,743,400 |
14 Jun 2021 | MYR | 2.25 | 2.29 | 2.24 | 2.27 | 2.27 | +0.02 (+0.89%) | 3,568,700 |
11 Jun 2021 | MYR | 2.28 | 2.29 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 4,772,700 |
10 Jun 2021 | MYR | 2.25 | 2.3 | 2.24 | 2.27 | 2.27 | +0.02 (+0.89%) | 5,733,500 |
9 Jun 2021 | MYR | 2.26 | 2.28 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 7,409,700 |
8 Jun 2021 | MYR | 2.25 | 2.3 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 4,937,400 |
4 Jun 2021 | MYR | 2.27 | 2.3 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 4,688,700 |
3 Jun 2021 | MYR | 2.27 | 2.3 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 2,503,000 |
2 Jun 2021 | MYR | 2.25 | 2.3 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 5,658,400 |
1 Jun 2021 | MYR | 2.27 | 2.3 | 2.25 | 2.27 | 2.27 | -0.02 (-0.87%) | 3,120,200 |
31 May 2021 | MYR | 2.24 | 2.29 | 2.2 | 2.29 | 2.29 | +0.01 (+0.44%) | 4,522,100 |
28 May 2021 | MYR | 2.31 | 2.31 | 2.26 | 2.28 | 2.28 | -0.03 (-1.30%) | 3,711,800 |
27 May 2021 | MYR | 2.29 | 2.32 | 2.24 | 2.31 | 2.31 | +0.03 (+1.32%) | 14,025,200 |
25 May 2021 | MYR | 2.2 | 2.29 | 2.19 | 2.28 | 2.28 | +0.08 (+3.64%) | 8,526,300 |
24 May 2021 | MYR | 2.19 | 2.22 | 2.19 | 2.2 | 2.2 | +0.02 (+0.92%) | 3,319,400 |
21 May 2021 | MYR | 2.22 | 2.23 | 2.17 | 2.18 | 2.18 | -0.03 (-1.36%) | 2,152,100 |
20 May 2021 | MYR | 2.2 | 2.23 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 3,209,200 |
19 May 2021 | MYR | 2.26 | 2.26 | 2.19 | 2.21 | 2.21 | -0.04 (-1.78%) | 2,366,300 |
18 May 2021 | MYR | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | +0.07 (+3.21%) | 3,665,100 |
17 May 2021 | MYR | 2.22 | 2.25 | 2.15 | 2.18 | 2.18 | -0.05 (-2.24%) | 4,030,000 |
12 May 2021 | MYR | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 1,297,700 |
11 May 2021 | MYR | 2.24 | 2.25 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 1,712,100 |
10 May 2021 | MYR | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 2,275,200 |
7 May 2021 | MYR | 2.22 | 2.26 | 2.22 | 2.25 | 2.25 | +0.02 (+0.90%) | 1,588,100 |
6 May 2021 | MYR | 2.21 | 2.26 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 3,811,700 |
5 May 2021 | MYR | 2.22 | 2.23 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 4,633,900 |
4 May 2021 | MYR | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 3,762,100 |
3 May 2021 | MYR | 2.29 | 2.29 | 2.23 | 2.25 | 2.25 | -0.01 (-0.44%) | 1,609,600 |
30 Apr 2021 | MYR | 2.27 | 2.32 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 6,482,200 |
28 Apr 2021 | MYR | 2.28 | 2.3 | 2.26 | 2.3 | 2.3 | +0.04 (+1.77%) | 4,425,700 |