Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 3.52 | 3.62 | 3.51 | 3.57 | 3.57 | +0.09 (+2.59%) | 1,888,000 |
12 Jul 2021 | MYR | 3.53 | 3.53 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 581,800 |
9 Jul 2021 | MYR | 3.44 | 3.54 | 3.4 | 3.47 | 3.47 | +0.03 (+0.87%) | 1,145,500 |
8 Jul 2021 | MYR | 3.52 | 3.57 | 3.34 | 3.44 | 3.44 | -0.13 (-3.64%) | 2,655,100 |
7 Jul 2021 | MYR | 3.52 | 3.61 | 3.46 | 3.57 | 3.57 | +0.05 (+1.42%) | 2,027,600 |
6 Jul 2021 | MYR | 3.62 | 3.67 | 3.5 | 3.52 | 3.52 | -0.2 (-5.38%) | 2,994,300 |
5 Jul 2021 | MYR | 3.57 | 3.74 | 3.54 | 3.72 | 3.72 | +0.21 (+5.98%) | 2,885,900 |
2 Jul 2021 | MYR | 3.43 | 3.52 | 3.41 | 3.51 | 3.51 | +0.06 (+1.74%) | 903,900 |
1 Jul 2021 | MYR | 3.47 | 3.52 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 407,800 |
30 Jun 2021 | MYR | 3.51 | 3.54 | 3.4 | 3.47 | 3.47 | -0.04 (-1.14%) | 726,500 |
29 Jun 2021 | MYR | 3.44 | 3.53 | 3.4 | 3.51 | 3.51 | +0.1 (+2.93%) | 1,665,000 |
28 Jun 2021 | MYR | 3.33 | 3.42 | 3.23 | 3.41 | 3.41 | +0.08 (+2.40%) | 1,568,900 |
25 Jun 2021 | MYR | 3.38 | 3.41 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 1,452,000 |
24 Jun 2021 | MYR | 3.45 | 3.53 | 3.33 | 3.37 | 3.37 | -0.09 (-2.60%) | 1,862,300 |
23 Jun 2021 | MYR | 3.6 | 3.61 | 3.44 | 3.46 | 3.46 | -0.13 (-3.62%) | 1,807,300 |
22 Jun 2021 | MYR | 3.59 | 3.69 | 3.55 | 3.59 | 3.59 | +0.02 (+0.56%) | 2,763,700 |
21 Jun 2021 | MYR | 3.5 | 3.58 | 3.47 | 3.57 | 3.57 | 0.0 (0.0%) | 2,163,300 |
18 Jun 2021 | MYR | 3.36 | 3.6 | 3.33 | 3.57 | 3.57 | +0.27 (+8.18%) | 4,707,600 |
17 Jun 2021 | MYR | 3.3 | 3.35 | 3.3 | 3.3 | 3.3 | -0.04 (-1.20%) | 906,800 |
16 Jun 2021 | MYR | 3.41 | 3.51 | 3.3 | 3.34 | 3.34 | -0.07 (-2.05%) | 2,508,000 |
15 Jun 2021 | MYR | 3.16 | 3.48 | 3.16 | 3.41 | 3.41 | +0.21 (+6.56%) | 4,780,500 |
14 Jun 2021 | MYR | 3.1 | 3.24 | 3.1 | 3.2 | 3.2 | +0.1 (+3.23%) | 1,557,300 |
11 Jun 2021 | MYR | 3.14 | 3.16 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 1,497,600 |
10 Jun 2021 | MYR | 3.16 | 3.19 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 1,253,800 |
9 Jun 2021 | MYR | 3.18 | 3.2 | 3.15 | 3.15 | 3.15 | -0.05 (-1.56%) | 994,700 |
8 Jun 2021 | MYR | 3.18 | 3.27 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 1,171,100 |
4 Jun 2021 | MYR | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -0.11 (-3.35%) | 1,099,100 |
3 Jun 2021 | MYR | 3.32 | 3.34 | 3.22 | 3.28 | 3.28 | +0.01 (+0.31%) | 1,499,300 |
2 Jun 2021 | MYR | 3.28 | 3.34 | 3.24 | 3.27 | 3.27 | +0.03 (+0.93%) | 2,051,100 |
1 Jun 2021 | MYR | 3.12 | 3.27 | 3.08 | 3.24 | 3.24 | +0.13 (+4.18%) | 1,460,300 |