Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 8.06 | 8.11 | 8.05 | 8.1 | 8.1 | +0.06 (+0.75%) | 1,632,700 |
12 Jul 2021 | MYR | 8.06 | 8.06 | 7.91 | 8.04 | 8.04 | -0.02 (-0.25%) | 1,668,600 |
9 Jul 2021 | MYR | 8 | 8.1 | 7.96 | 8.06 | 8.06 | +0.07 (+0.88%) | 2,168,100 |
8 Jul 2021 | MYR | 8.03 | 8.07 | 7.96 | 7.99 | 7.99 | -0.1 (-1.24%) | 6,683,600 |
7 Jul 2021 | MYR | 8.09 | 8.13 | 8.01 | 8.09 | 8.09 | 0.0 (0.0%) | 1,940,900 |
6 Jul 2021 | MYR | 8.08 | 8.23 | 8.07 | 8.09 | 8.09 | -0.01 (-0.12%) | 2,213,500 |
5 Jul 2021 | MYR | 8.07 | 8.12 | 7.98 | 8.1 | 8.1 | +0.03 (+0.37%) | 1,497,800 |
2 Jul 2021 | MYR | 8.1 | 8.1 | 7.98 | 8.07 | 8.07 | +0.02 (+0.25%) | 608,500 |
1 Jul 2021 | MYR | 8.06 | 8.12 | 8.02 | 8.05 | 8.05 | -0.01 (-0.12%) | 3,643,400 |
30 Jun 2021 | MYR | 8.12 | 8.15 | 8.04 | 8.06 | 8.06 | 0.0 (0.0%) | 3,257,400 |
29 Jun 2021 | MYR | 7.95 | 8.13 | 7.95 | 8.06 | 8.06 | -0.06 (-0.74%) | 2,312,600 |
28 Jun 2021 | MYR | 7.97 | 8.12 | 7.8 | 8.12 | 8.12 | +0.12 (+1.50%) | 2,215,700 |
25 Jun 2021 | MYR | 7.94 | 8.08 | 7.94 | 8 | 8 | 0.0 (0.0%) | 5,395,400 |
24 Jun 2021 | MYR | 8.02 | 8.03 | 7.99 | 8 | 8 | 0.0 (0.0%) | 1,775,900 |
23 Jun 2021 | MYR | 7.98 | 8.02 | 7.9 | 8 | 8 | +0.02 (+0.25%) | 2,260,200 |
22 Jun 2021 | MYR | 7.92 | 8.04 | 7.92 | 7.98 | 7.98 | +0.03 (+0.38%) | 2,862,600 |
21 Jun 2021 | MYR | 7.99 | 8.03 | 7.86 | 7.95 | 7.95 | -0.05 (-0.63%) | 4,835,500 |
18 Jun 2021 | MYR | 8.08 | 8.11 | 7.85 | 8 | 8 | -0.08 (-0.99%) | 6,914,200 |
17 Jun 2021 | MYR | 8.09 | 8.13 | 8.02 | 8.08 | 8.08 | -0.03 (-0.37%) | 3,579,300 |
16 Jun 2021 | MYR | 8.1 | 8.14 | 8.07 | 8.11 | 8.11 | +0.01 (+0.12%) | 6,665,000 |
15 Jun 2021 | MYR | 8.13 | 8.15 | 8.07 | 8.1 | 8.1 | 0.0 (0.0%) | 6,823,100 |
14 Jun 2021 | MYR | 8.08 | 8.11 | 8.02 | 8.1 | 8.1 | +0.02 (+0.25%) | 1,606,900 |
11 Jun 2021 | MYR | 8.1 | 8.1 | 8.01 | 8.08 | 8.08 | -0.01 (-0.12%) | 1,908,900 |
10 Jun 2021 | MYR | 8.13 | 8.13 | 8.04 | 8.09 | 8.09 | +0.04 (+0.50%) | 939,100 |
9 Jun 2021 | MYR | 8.17 | 8.17 | 8.02 | 8.05 | 8.05 | -0.01 (-0.12%) | 3,290,800 |
8 Jun 2021 | MYR | 8.02 | 8.28 | 8.02 | 8.06 | 8.06 | -0.02 (-0.25%) | 2,644,600 |
4 Jun 2021 | MYR | 8.02 | 8.17 | 8.01 | 8.08 | 8.08 | +0.03 (+0.37%) | 6,553,800 |
3 Jun 2021 | MYR | 8.1 | 8.15 | 8.03 | 8.05 | 8.05 | -0.02 (-0.25%) | 3,622,900 |
2 Jun 2021 | MYR | 8.06 | 8.08 | 7.99 | 8.07 | 8.07 | +0.02 (+0.25%) | 5,086,100 |
1 Jun 2021 | MYR | 8.1 | 8.1 | 7.97 | 8.05 | 8.05 | 0.0 (0.0%) | 5,428,900 |