Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | MYR | 15.62 | 15.68 | 15.5 | 15.68 | 15.68 | +0.14 (+0.90%) | 275,200 |
21 Jul 2021 | MYR | 15.62 | 15.78 | 15.52 | 15.54 | 15.54 | -0.04 (-0.26%) | 596,300 |
19 Jul 2021 | MYR | 15.56 | 15.96 | 15.56 | 15.58 | 15.58 | -0.04 (-0.26%) | 781,700 |
16 Jul 2021 | MYR | 15.62 | 15.64 | 15.54 | 15.62 | 15.62 | +0.02 (+0.13%) | 229,100 |
15 Jul 2021 | MYR | 15.62 | 15.66 | 15.56 | 15.6 | 15.6 | 0.0 (0.0%) | 243,800 |
14 Jul 2021 | MYR | 15.6 | 15.64 | 15.54 | 15.6 | 15.6 | -0.08 (-0.51%) | 739,300 |
13 Jul 2021 | MYR | 15.6 | 15.7 | 15.56 | 15.68 | 15.68 | +0.12 (+0.77%) | 156,500 |
12 Jul 2021 | MYR | 15.62 | 15.64 | 15.56 | 15.56 | 15.56 | -0.04 (-0.26%) | 208,600 |
9 Jul 2021 | MYR | 15.68 | 15.72 | 15.6 | 15.6 | 15.6 | -0.12 (-0.76%) | 116,400 |
8 Jul 2021 | MYR | 15.56 | 15.74 | 15.52 | 15.72 | 15.72 | +0.16 (+1.03%) | 853,300 |
7 Jul 2021 | MYR | 15.62 | 15.62 | 15.54 | 15.56 | 15.56 | -0.02 (-0.13%) | 244,500 |
6 Jul 2021 | MYR | 15.6 | 15.68 | 15.56 | 15.58 | 15.58 | +0.02 (+0.13%) | 118,000 |
5 Jul 2021 | MYR | 15.6 | 15.6 | 15.52 | 15.56 | 15.56 | -0.06 (-0.38%) | 307,300 |
2 Jul 2021 | MYR | 15.62 | 15.68 | 15.58 | 15.62 | 15.62 | 0.0 (0.0%) | 245,600 |
1 Jul 2021 | MYR | 15.54 | 15.64 | 15.54 | 15.62 | 15.62 | +0.12 (+0.77%) | 388,600 |
30 Jun 2021 | MYR | 15.7 | 15.72 | 15.5 | 15.5 | 15.5 | -0.2 (-1.27%) | 864,100 |
29 Jun 2021 | MYR | 15.68 | 15.78 | 15.64 | 15.7 | 15.7 | 0.0 (0.0%) | 548,700 |
28 Jun 2021 | MYR | 15.76 | 15.76 | 15.6 | 15.7 | 15.7 | -0.06 (-0.38%) | 487,900 |
25 Jun 2021 | MYR | 15.78 | 15.88 | 15.74 | 15.76 | 15.76 | -0.06 (-0.38%) | 603,900 |
24 Jun 2021 | MYR | 15.78 | 15.82 | 15.68 | 15.82 | 15.82 | +0.04 (+0.25%) | 430,100 |
23 Jun 2021 | MYR | 15.86 | 15.86 | 15.74 | 15.78 | 15.78 | -0.06 (-0.38%) | 240,500 |
22 Jun 2021 | MYR | 15.76 | 15.9 | 15.72 | 15.84 | 15.84 | +0.08 (+0.51%) | 344,600 |
21 Jun 2021 | MYR | 15.7 | 15.82 | 15.62 | 15.76 | 15.76 | +0.14 (+0.90%) | 480,700 |
18 Jun 2021 | MYR | 16.04 | 16.04 | 15.62 | 15.62 | 15.62 | -0.3 (-1.88%) | 2,521,900 |
17 Jun 2021 | MYR | 16 | 16 | 15.82 | 15.92 | 15.92 | -0.1 (-0.62%) | 433,000 |
16 Jun 2021 | MYR | 15.9 | 16.06 | 15.82 | 16.02 | 16.02 | +0.12 (+0.75%) | 455,800 |
15 Jun 2021 | MYR | 16 | 16.08 | 15.9 | 15.9 | 15.9 | -0.04 (-0.25%) | 357,900 |
14 Jun 2021 | MYR | 15.92 | 16.08 | 15.9 | 15.94 | 15.94 | -0.02 (-0.13%) | 326,300 |
11 Jun 2021 | MYR | 16 | 16.04 | 15.88 | 15.96 | 15.96 | -0.04 (-0.25%) | 483,600 |
10 Jun 2021 | MYR | 16.06 | 16.06 | 15.92 | 16 | 16 | -0.24 (-1.48%) | 608,300 |