Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | MYR | 5.68 | 5.8 | 5.65 | 5.8 | 5.8 | +0.1 (+1.75%) | 1,056,500 |
27 Jul 2021 | MYR | 5.79 | 5.83 | 5.63 | 5.7 | 5.7 | -0.1 (-1.72%) | 2,403,400 |
26 Jul 2021 | MYR | 5.79 | 5.85 | 5.7 | 5.8 | 5.8 | +0.04 (+0.69%) | 3,719,600 |
23 Jul 2021 | MYR | 5.56 | 5.79 | 5.56 | 5.76 | 5.76 | +0.23 (+4.16%) | 5,315,300 |
22 Jul 2021 | MYR | 5.35 | 5.55 | 5.35 | 5.53 | 5.53 | +0.17 (+3.17%) | 1,413,700 |
21 Jul 2021 | MYR | 5.47 | 5.5 | 5.33 | 5.36 | 5.36 | -0.1 (-1.83%) | 1,549,600 |
19 Jul 2021 | MYR | 5.52 | 5.53 | 5.46 | 5.46 | 5.46 | -0.07 (-1.27%) | 1,623,500 |
16 Jul 2021 | MYR | 5.5 | 5.6 | 5.44 | 5.53 | 5.53 | -0.03 (-0.54%) | 1,194,100 |
15 Jul 2021 | MYR | 5.65 | 5.73 | 5.46 | 5.56 | 5.56 | -0.07 (-1.24%) | 3,105,900 |
14 Jul 2021 | MYR | 5.46 | 5.64 | 5.43 | 5.63 | 5.63 | +0.17 (+3.11%) | 5,080,400 |
13 Jul 2021 | MYR | 5.33 | 5.52 | 5.33 | 5.46 | 5.46 | +0.11 (+2.06%) | 2,193,300 |
12 Jul 2021 | MYR | 5.46 | 5.47 | 5.3 | 5.35 | 5.35 | -0.1 (-1.83%) | 1,366,000 |
9 Jul 2021 | MYR | 5.3 | 5.47 | 5.23 | 5.45 | 5.45 | +0.1 (+1.87%) | 2,161,800 |
8 Jul 2021 | MYR | 5.42 | 5.49 | 5.34 | 5.35 | 5.35 | -0.15 (-2.73%) | 2,418,600 |
7 Jul 2021 | MYR | 5.48 | 5.55 | 5.39 | 5.5 | 5.5 | +0.04 (+0.73%) | 1,823,600 |
6 Jul 2021 | MYR | 5.45 | 5.49 | 5.39 | 5.46 | 5.46 | +0.03 (+0.55%) | 1,446,700 |
5 Jul 2021 | MYR | 5.27 | 5.46 | 5.27 | 5.43 | 5.43 | +0.16 (+3.04%) | 1,554,800 |
2 Jul 2021 | MYR | 5.19 | 5.52 | 5.11 | 5.27 | 5.27 | +0.08 (+1.54%) | 3,333,600 |
1 Jul 2021 | MYR | 5.1 | 5.19 | 5.07 | 5.19 | 5.19 | +0.09 (+1.76%) | 716,700 |
30 Jun 2021 | MYR | 5.1 | 5.12 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 674,500 |
29 Jun 2021 | MYR | 5.1 | 5.17 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 949,200 |
28 Jun 2021 | MYR | 5.11 | 5.11 | 5 | 5.09 | 5.09 | -0.05 (-0.97%) | 1,335,100 |
25 Jun 2021 | MYR | 5.18 | 5.18 | 5.13 | 5.14 | 5.14 | 0.0 (0.0%) | 1,170,900 |
24 Jun 2021 | MYR | 5.25 | 5.25 | 5.1 | 5.14 | 5.14 | -0.11 (-2.10%) | 1,754,100 |
23 Jun 2021 | MYR | 5.28 | 5.3 | 5.24 | 5.25 | 5.25 | -0.01 (-0.19%) | 1,434,600 |
22 Jun 2021 | MYR | 5.36 | 5.39 | 5.26 | 5.26 | 5.26 | -0.07 (-1.31%) | 2,368,600 |
21 Jun 2021 | MYR | 5.35 | 5.36 | 5.25 | 5.33 | 5.33 | -0.09 (-1.66%) | 1,826,600 |
18 Jun 2021 | MYR | 5.34 | 5.46 | 5.33 | 5.42 | 5.42 | +0.12 (+2.26%) | 2,143,500 |
17 Jun 2021 | MYR | 5.29 | 5.33 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 936,800 |
16 Jun 2021 | MYR | 5.42 | 5.42 | 5.24 | 5.31 | 5.31 | -0.11 (-2.03%) | 3,441,000 |