Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | MYR | 18.1 | 18.2 | 18.1 | 18.18 | 18.18 | -0.04 (-0.22%) | 426,300 |
27 Jul 2021 | MYR | 18.2 | 18.24 | 18.08 | 18.22 | 18.22 | +0.12 (+0.66%) | 578,500 |
26 Jul 2021 | MYR | 18.24 | 18.3 | 18.06 | 18.1 | 18.1 | -0.3 (-1.63%) | 687,400 |
23 Jul 2021 | MYR | 18.6 | 18.6 | 18.3 | 18.4 | 18.4 | -0.06 (-0.33%) | 450,800 |
22 Jul 2021 | MYR | 18.4 | 18.6 | 18.32 | 18.46 | 18.46 | +0.16 (+0.87%) | 751,500 |
21 Jul 2021 | MYR | 18.24 | 18.38 | 18.22 | 18.3 | 18.3 | +0.06 (+0.33%) | 1,108,800 |
19 Jul 2021 | MYR | 18.2 | 18.54 | 18.2 | 18.24 | 18.24 | -0.06 (-0.33%) | 1,386,600 |
16 Jul 2021 | MYR | 18.22 | 18.38 | 18.2 | 18.3 | 18.3 | -0.06 (-0.33%) | 1,176,500 |
15 Jul 2021 | MYR | 18.18 | 18.5 | 18.16 | 18.36 | 18.36 | +0.18 (+0.99%) | 1,214,700 |
14 Jul 2021 | MYR | 18.54 | 18.54 | 18.14 | 18.18 | 18.18 | -0.32 (-1.73%) | 1,676,300 |
13 Jul 2021 | MYR | 18.48 | 18.56 | 18.46 | 18.5 | 18.5 | +0.02 (+0.11%) | 1,620,500 |
12 Jul 2021 | MYR | 18.62 | 18.7 | 18.46 | 18.48 | 18.48 | -0.18 (-0.96%) | 478,400 |
9 Jul 2021 | MYR | 18.7 | 18.76 | 18.64 | 18.66 | 18.66 | 0.0 (0.0%) | 1,020,600 |
8 Jul 2021 | MYR | 18.7 | 18.8 | 18.64 | 18.66 | 18.66 | -0.12 (-0.64%) | 2,088,700 |
7 Jul 2021 | MYR | 18.8 | 18.82 | 18.72 | 18.78 | 18.78 | +0.06 (+0.32%) | 455,900 |
6 Jul 2021 | MYR | 18.72 | 18.9 | 18.7 | 18.72 | 18.72 | -0.08 (-0.43%) | 489,700 |
5 Jul 2021 | MYR | 18.82 | 18.84 | 18.64 | 18.8 | 18.8 | -0.02 (-0.11%) | 572,000 |
2 Jul 2021 | MYR | 18.8 | 18.84 | 18.76 | 18.82 | 18.82 | +0.02 (+0.11%) | 619,600 |
1 Jul 2021 | MYR | 18.68 | 18.86 | 18.66 | 18.8 | 18.8 | +0.08 (+0.43%) | 534,600 |
30 Jun 2021 | MYR | 18.76 | 18.86 | 18.66 | 18.72 | 18.72 | -0.12 (-0.64%) | 870,300 |
29 Jun 2021 | MYR | 18.78 | 18.88 | 18.74 | 18.84 | 18.84 | +0.04 (+0.21%) | 380,900 |
28 Jun 2021 | MYR | 18.7 | 19 | 18.58 | 18.8 | 18.8 | -0.06 (-0.32%) | 471,700 |
25 Jun 2021 | MYR | 18.8 | 19 | 18.78 | 18.86 | 18.86 | +0.06 (+0.32%) | 326,400 |
24 Jun 2021 | MYR | 18.7 | 18.92 | 18.68 | 18.8 | 18.8 | +0.1 (+0.53%) | 1,158,600 |
23 Jun 2021 | MYR | 18.86 | 18.88 | 18.6 | 18.7 | 18.7 | -0.18 (-0.95%) | 714,100 |
22 Jun 2021 | MYR | 18.82 | 18.98 | 18.82 | 18.88 | 18.88 | +0.02 (+0.11%) | 1,176,400 |
21 Jun 2021 | MYR | 18.9 | 19 | 18.7 | 18.86 | 18.86 | -0.18 (-0.95%) | 696,600 |
18 Jun 2021 | MYR | 18.82 | 19.04 | 18.82 | 19.04 | 19.04 | +0.2 (+1.06%) | 1,676,200 |
17 Jun 2021 | MYR | 18.8 | 18.88 | 18.78 | 18.84 | 18.84 | -0.02 (-0.11%) | 697,800 |
16 Jun 2021 | MYR | 18.8 | 18.9 | 18.8 | 18.86 | 18.86 | +0.06 (+0.32%) | 571,100 |