Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 4.5 | 4.55 | 4.46 | 4.51 | 4.51 | -0.01 (-0.22%) | 434,400 |
12 Jul 2021 | MYR | 4.58 | 4.61 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 431,400 |
9 Jul 2021 | MYR | 4.56 | 4.64 | 4.53 | 4.56 | 4.56 | +0.05 (+1.11%) | 308,800 |
8 Jul 2021 | MYR | 4.64 | 4.64 | 4.5 | 4.51 | 4.51 | -0.18 (-3.84%) | 897,500 |
7 Jul 2021 | MYR | 4.76 | 4.84 | 4.67 | 4.69 | 4.69 | -0.15 (-3.10%) | 480,700 |
6 Jul 2021 | MYR | 4.55 | 4.88 | 4.55 | 4.84 | 4.84 | +0.34 (+7.56%) | 1,160,400 |
5 Jul 2021 | MYR | 4.71 | 4.71 | 4.49 | 4.5 | 4.5 | -0.21 (-4.46%) | 1,200,300 |
2 Jul 2021 | MYR | 4.82 | 4.85 | 4.71 | 4.71 | 4.71 | -0.14 (-2.89%) | 616,000 |
1 Jul 2021 | MYR | 4.82 | 4.85 | 4.77 | 4.85 | 4.85 | +0.03 (+0.62%) | 470,700 |
30 Jun 2021 | MYR | 4.9 | 4.96 | 4.8 | 4.82 | 4.82 | -0.09 (-1.83%) | 463,600 |
29 Jun 2021 | MYR | 4.86 | 5 | 4.81 | 4.91 | 4.91 | +0.05 (+1.03%) | 480,900 |
28 Jun 2021 | MYR | 5 | 5 | 4.83 | 4.86 | 4.86 | -0.14 (-2.80%) | 923,800 |
25 Jun 2021 | MYR | 5.15 | 5.16 | 5 | 5 | 5 | -0.15 (-2.91%) | 815,300 |
24 Jun 2021 | MYR | 5.2 | 5.23 | 5.12 | 5.15 | 5.15 | -0.03 (-0.58%) | 527,100 |
23 Jun 2021 | MYR | 5.22 | 5.23 | 5.15 | 5.18 | 5.18 | +0.01 (+0.19%) | 397,700 |
22 Jun 2021 | MYR | 5.18 | 5.23 | 5.16 | 5.17 | 5.17 | +0.02 (+0.39%) | 211,100 |
21 Jun 2021 | MYR | 5.16 | 5.19 | 5.15 | 5.15 | 5.15 | -0.04 (-0.77%) | 423,900 |
18 Jun 2021 | MYR | 5.18 | 5.22 | 5.15 | 5.19 | 5.19 | +0.01 (+0.19%) | 485,000 |
17 Jun 2021 | MYR | 5.23 | 5.23 | 5.17 | 5.18 | 5.18 | -0.07 (-1.33%) | 397,700 |
16 Jun 2021 | MYR | 5.25 | 5.27 | 5.21 | 5.25 | 5.25 | +0.06 (+1.16%) | 749,500 |
15 Jun 2021 | MYR | 5.28 | 5.3 | 5.17 | 5.19 | 5.19 | -0.08 (-1.52%) | 573,200 |
14 Jun 2021 | MYR | 5.2 | 5.29 | 5.17 | 5.27 | 5.27 | +0.09 (+1.74%) | 825,500 |
11 Jun 2021 | MYR | 5.22 | 5.22 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 381,000 |
10 Jun 2021 | MYR | 5.2 | 5.2 | 5.17 | 5.18 | 5.18 | -0.02 (-0.38%) | 355,800 |
9 Jun 2021 | MYR | 5.18 | 5.23 | 5.16 | 5.2 | 5.2 | +0.05 (+0.97%) | 490,300 |
8 Jun 2021 | MYR | 5.24 | 5.24 | 5.12 | 5.15 | 5.15 | -0.04 (-0.77%) | 960,300 |
4 Jun 2021 | MYR | 5.23 | 5.23 | 5.17 | 5.19 | 5.19 | -0.04 (-0.76%) | 1,110,000 |
3 Jun 2021 | MYR | 5.31 | 5.34 | 5.22 | 5.23 | 5.23 | -0.02 (-0.38%) | 1,362,000 |
2 Jun 2021 | MYR | 5.29 | 5.29 | 5.21 | 5.25 | 5.25 | +0.02 (+0.38%) | 1,053,000 |
1 Jun 2021 | MYR | 5.28 | 5.32 | 5.18 | 5.23 | 5.23 | 0.0 (0.0%) | 4,103,900 |