Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 5.65 | 5.76 | 5.65 | 5.73 | 5.73 | +0.11 (+1.96%) | 1,098,900 |
12 Jul 2021 | MYR | 5.73 | 5.77 | 5.61 | 5.62 | 5.62 | -0.1 (-1.75%) | 1,631,200 |
9 Jul 2021 | MYR | 5.8 | 5.8 | 5.7 | 5.72 | 5.72 | -0.1 (-1.72%) | 1,837,300 |
8 Jul 2021 | MYR | 6 | 6 | 5.82 | 5.82 | 5.82 | -0.27 (-4.43%) | 3,142,500 |
7 Jul 2021 | MYR | 6 | 6.1 | 5.9 | 6.09 | 6.09 | +0.09 (+1.50%) | 2,878,300 |
6 Jul 2021 | MYR | 6 | 6.12 | 5.98 | 6 | 6 | -0.02 (-0.33%) | 876,000 |
5 Jul 2021 | MYR | 6.04 | 6.1 | 6 | 6.02 | 6.02 | 0.0 (0.0%) | 408,000 |
2 Jul 2021 | MYR | 5.97 | 6.07 | 5.97 | 6.02 | 6.02 | -0.06 (-0.99%) | 654,800 |
1 Jul 2021 | MYR | 6 | 6.08 | 5.95 | 6.08 | 6.08 | +0.08 (+1.33%) | 1,870,900 |
30 Jun 2021 | MYR | 6.04 | 6.06 | 5.89 | 6 | 6 | -0.04 (-0.66%) | 1,607,400 |
29 Jun 2021 | MYR | 6.04 | 6.09 | 6 | 6.04 | 6.04 | 0.0 (0.0%) | 856,700 |
28 Jun 2021 | MYR | 6.09 | 6.15 | 6.03 | 6.04 | 6.04 | -0.11 (-1.79%) | 767,200 |
25 Jun 2021 | MYR | 6.18 | 6.25 | 6.15 | 6.15 | 6.15 | -0.07 (-1.13%) | 1,502,900 |
24 Jun 2021 | MYR | 6.3 | 6.3 | 6.21 | 6.22 | 6.22 | -0.12 (-1.89%) | 1,676,800 |
23 Jun 2021 | MYR | 6.25 | 6.34 | 6.25 | 6.34 | 6.34 | +0.04 (+0.63%) | 1,187,000 |
22 Jun 2021 | MYR | 6.27 | 6.4 | 6.24 | 6.3 | 6.3 | 0.0 (0.0%) | 1,781,500 |
21 Jun 2021 | MYR | 6.05 | 6.35 | 6.02 | 6.3 | 6.3 | +0.29 (+4.83%) | 4,044,000 |
18 Jun 2021 | MYR | 6.24 | 6.32 | 6.01 | 6.01 | 6.01 | -0.31 (-4.91%) | 5,198,000 |
17 Jun 2021 | MYR | 6.21 | 6.33 | 6.21 | 6.32 | 6.32 | +0.04 (+0.64%) | 858,100 |
16 Jun 2021 | MYR | 6.35 | 6.43 | 6.22 | 6.28 | 6.28 | -0.17 (-2.64%) | 1,625,600 |
15 Jun 2021 | MYR | 6.36 | 6.45 | 6.29 | 6.45 | 6.45 | +0.09 (+1.42%) | 1,629,400 |
14 Jun 2021 | MYR | 6.4 | 6.43 | 6.31 | 6.36 | 6.36 | -0.04 (-0.63%) | 1,337,100 |
11 Jun 2021 | MYR | 6.31 | 6.43 | 6.22 | 6.4 | 6.4 | +0.09 (+1.43%) | 1,852,700 |
10 Jun 2021 | MYR | 6.1 | 6.35 | 6.1 | 6.31 | 6.31 | +0.22 (+3.61%) | 2,830,900 |
9 Jun 2021 | MYR | 6.1 | 6.11 | 5.98 | 6.09 | 6.09 | -0.01 (-0.16%) | 1,375,000 |
8 Jun 2021 | MYR | 5.85 | 6.15 | 5.8 | 6.1 | 6.1 | +0.22 (+3.74%) | 2,502,800 |
4 Jun 2021 | MYR | 5.85 | 5.95 | 5.8 | 5.88 | 5.88 | +0.07 (+1.20%) | 1,911,100 |
3 Jun 2021 | MYR | 5.9 | 5.9 | 5.81 | 5.81 | 5.81 | -0.09 (-1.53%) | 1,754,600 |
2 Jun 2021 | MYR | 5.6 | 5.94 | 5.6 | 5.9 | 5.9 | +0.3 (+5.36%) | 2,528,000 |
1 Jun 2021 | MYR | 5.6 | 5.62 | 5.45 | 5.6 | 5.6 | +0.01 (+0.18%) | 1,509,800 |