Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | MYR | 6.06 | 6.09 | 6.04 | 6.09 | 6.09 | +0.04 (+0.66%) | 599,000 |
27 Jul 2021 | MYR | 6.1 | 6.1 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 501,300 |
26 Jul 2021 | MYR | 6.05 | 6.1 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 529,400 |
23 Jul 2021 | MYR | 6.09 | 6.1 | 6.07 | 6.1 | 6.1 | 0.0 (0.0%) | 473,800 |
22 Jul 2021 | MYR | 6.09 | 6.1 | 6.06 | 6.1 | 6.1 | +0.01 (+0.16%) | 306,000 |
21 Jul 2021 | MYR | 6.08 | 6.09 | 6.06 | 6.09 | 6.09 | 0.0 (0.0%) | 442,500 |
19 Jul 2021 | MYR | 6.03 | 6.1 | 6.03 | 6.09 | 6.09 | 0.0 (0.0%) | 315,800 |
16 Jul 2021 | MYR | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 0.0 (0.0%) | 229,800 |
15 Jul 2021 | MYR | 6.08 | 6.09 | 6.05 | 6.09 | 6.09 | +0.01 (+0.16%) | 418,400 |
14 Jul 2021 | MYR | 6.07 | 6.09 | 6.03 | 6.08 | 6.08 | +0.03 (+0.50%) | 346,100 |
13 Jul 2021 | MYR | 6.01 | 6.1 | 6.01 | 6.05 | 6.05 | -0.01 (-0.17%) | 351,200 |
12 Jul 2021 | MYR | 6.03 | 6.06 | 6.01 | 6.06 | 6.06 | +0.02 (+0.33%) | 259,500 |
9 Jul 2021 | MYR | 6.06 | 6.09 | 6.04 | 6.04 | 6.04 | -0.04 (-0.66%) | 429,400 |
8 Jul 2021 | MYR | 6.01 | 6.08 | 6 | 6.08 | 6.08 | 0.0 (0.0%) | 522,300 |
7 Jul 2021 | MYR | 6.05 | 6.08 | 6.05 | 6.08 | 6.08 | 0.0 (0.0%) | 343,000 |
6 Jul 2021 | MYR | 6.05 | 6.09 | 6.04 | 6.08 | 6.08 | +0.02 (+0.33%) | 369,200 |
5 Jul 2021 | MYR | 6 | 6.09 | 5.99 | 6.06 | 6.06 | -0.02 (-0.33%) | 328,800 |
2 Jul 2021 | MYR | 6.07 | 6.1 | 6 | 6.08 | 6.08 | -0.01 (-0.16%) | 345,400 |
1 Jul 2021 | MYR | 6 | 6.1 | 6 | 6.09 | 6.09 | +0.04 (+0.66%) | 233,000 |
30 Jun 2021 | MYR | 6.06 | 6.08 | 6.02 | 6.05 | 6.05 | +0.02 (+0.33%) | 326,300 |
29 Jun 2021 | MYR | 5.99 | 6.03 | 5.92 | 6.03 | 6.03 | +0.04 (+0.67%) | 288,400 |
28 Jun 2021 | MYR | 6.03 | 6.05 | 5.96 | 5.99 | 5.99 | -0.09 (-1.48%) | 406,700 |
25 Jun 2021 | MYR | 6.1 | 6.1 | 6.04 | 6.08 | 6.08 | -0.01 (-0.16%) | 440,000 |
24 Jun 2021 | MYR | 6.1 | 6.13 | 6.03 | 6.09 | 6.09 | -0.06 (-0.98%) | 649,200 |
23 Jun 2021 | MYR | 6.17 | 6.17 | 6.05 | 6.15 | 6.15 | -0.01 (-0.16%) | 681,000 |
22 Jun 2021 | MYR | 6.13 | 6.16 | 5.96 | 6.16 | 6.16 | +0.02 (+0.33%) | 577,500 |
21 Jun 2021 | MYR | 6.08 | 6.15 | 6.04 | 6.14 | 6.14 | -0.01 (-0.16%) | 579,700 |
18 Jun 2021 | MYR | 6.09 | 6.15 | 6.04 | 6.15 | 6.15 | +0.05 (+0.82%) | 585,100 |
17 Jun 2021 | MYR | 6.05 | 6.12 | 6.01 | 6.1 | 6.1 | +0.04 (+0.66%) | 381,000 |
16 Jun 2021 | MYR | 5.88 | 6.12 | 5.87 | 6.06 | 6.06 | +0.16 (+2.71%) | 910,900 |