Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | MYR | 3.66 | 3.68 | 3.57 | 3.58 | 3.58 | -0.08 (-2.19%) | 1,197,700 |
9 Jul 2021 | MYR | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | +0.07 (+1.95%) | 4,675,900 |
8 Jul 2021 | MYR | 3.73 | 3.73 | 3.57 | 3.59 | 3.59 | -0.18 (-4.77%) | 6,845,100 |
7 Jul 2021 | MYR | 3.7 | 3.77 | 3.65 | 3.77 | 3.77 | +0.08 (+2.17%) | 6,089,900 |
6 Jul 2021 | MYR | 3.61 | 3.69 | 3.61 | 3.69 | 3.69 | +0.08 (+2.22%) | 1,949,900 |
5 Jul 2021 | MYR | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -0.05 (-1.37%) | 1,549,700 |
2 Jul 2021 | MYR | 3.61 | 3.66 | 3.57 | 3.66 | 3.66 | +0.05 (+1.39%) | 2,309,300 |
1 Jul 2021 | MYR | 3.6 | 3.63 | 3.59 | 3.61 | 3.61 | +0.02 (+0.56%) | 1,789,300 |
30 Jun 2021 | MYR | 3.61 | 3.66 | 3.59 | 3.59 | 3.59 | -0.06 (-1.64%) | 3,329,400 |
29 Jun 2021 | MYR | 3.67 | 3.69 | 3.61 | 3.65 | 3.65 | -0.02 (-0.54%) | 4,971,500 |
28 Jun 2021 | MYR | 3.7 | 3.72 | 3.6 | 3.67 | 3.67 | -0.03 (-0.81%) | 6,914,700 |
25 Jun 2021 | MYR | 3.74 | 3.75 | 3.63 | 3.7 | 3.7 | -0.04 (-1.07%) | 8,259,500 |
24 Jun 2021 | MYR | 3.67 | 3.76 | 3.57 | 3.74 | 3.74 | +0.07 (+1.91%) | 7,817,300 |
23 Jun 2021 | MYR | 3.76 | 3.77 | 3.55 | 3.67 | 3.67 | -0.09 (-2.39%) | 14,511,900 |
22 Jun 2021 | MYR | 3.77 | 3.82 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 19,001,700 |
21 Jun 2021 | MYR | 3.87 | 3.89 | 3.72 | 3.76 | 3.76 | -0.14 (-3.59%) | 7,984,100 |
18 Jun 2021 | MYR | 3.9 | 3.96 | 3.81 | 3.9 | 3.9 | 0.0 (0.0%) | 92,936,500 |
17 Jun 2021 | MYR | 3.76 | 3.9 | 3.74 | 3.9 | 3.9 | +0.15 (+4%) | 17,544,300 |
16 Jun 2021 | MYR | 3.79 | 3.8 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 8,317,000 |
15 Jun 2021 | MYR | 3.8 | 3.8 | 3.73 | 3.79 | 3.79 | 0.0 (0.0%) | 7,170,100 |
14 Jun 2021 | MYR | 3.73 | 3.82 | 3.72 | 3.79 | 3.79 | +0.07 (+1.88%) | 4,814,100 |
11 Jun 2021 | MYR | 3.82 | 3.84 | 3.7 | 3.72 | 3.72 | -0.1 (-2.62%) | 10,410,200 |
10 Jun 2021 | MYR | 3.83 | 3.85 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 3,221,600 |
9 Jun 2021 | MYR | 3.95 | 3.99 | 3.8 | 3.84 | 3.84 | -0.11 (-2.78%) | 5,146,200 |
8 Jun 2021 | MYR | 3.95 | 4.01 | 3.89 | 3.95 | 3.95 | +0.01 (+0.25%) | 5,196,200 |
4 Jun 2021 | MYR | 4.01 | 4.02 | 3.94 | 3.94 | 3.94 | -0.05 (-1.25%) | 3,486,500 |
3 Jun 2021 | MYR | 4.01 | 4.05 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 2,063,200 |
2 Jun 2021 | MYR | 4.05 | 4.09 | 3.96 | 3.98 | 3.98 | -0.07 (-1.73%) | 6,269,400 |
1 Jun 2021 | MYR | 4 | 4.05 | 3.95 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,174,100 |
31 May 2021 | MYR | 3.86 | 4.14 | 3.85 | 4 | 4 | +0.06 (+1.52%) | 6,916,300 |