Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | MYR | 4.19 | 4.23 | 4.13 | 4.19 | 4.19 | -0.05 (-1.18%) | 2,242,700 |
9 Jul 2021 | MYR | 4.14 | 4.32 | 4.13 | 4.24 | 4.24 | +0.11 (+2.66%) | 2,532,500 |
8 Jul 2021 | MYR | 4.11 | 4.17 | 4.07 | 4.13 | 4.13 | 0.0 (0.0%) | 4,128,200 |
7 Jul 2021 | MYR | 4.08 | 4.14 | 4.07 | 4.13 | 4.13 | +0.04 (+0.98%) | 3,131,300 |
6 Jul 2021 | MYR | 4.19 | 4.19 | 4.06 | 4.09 | 4.09 | -0.11 (-2.62%) | 2,344,700 |
5 Jul 2021 | MYR | 4.2 | 4.2 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 1,390,100 |
2 Jul 2021 | MYR | 4.17 | 4.21 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 1,917,100 |
1 Jul 2021 | MYR | 4.13 | 4.22 | 4.13 | 4.17 | 4.17 | +0.04 (+0.97%) | 2,624,200 |
30 Jun 2021 | MYR | 4.24 | 4.26 | 4.12 | 4.13 | 4.13 | -0.15 (-3.50%) | 4,550,900 |
29 Jun 2021 | MYR | 4.29 | 4.29 | 4.21 | 4.28 | 4.28 | 0.0 (0.0%) | 1,434,700 |
28 Jun 2021 | MYR | 4.3 | 4.3 | 4.22 | 4.28 | 4.28 | -0.03 (-0.70%) | 2,313,900 |
25 Jun 2021 | MYR | 4.3 | 4.36 | 4.28 | 4.31 | 4.31 | +0.01 (+0.23%) | 3,223,000 |
24 Jun 2021 | MYR | 4.35 | 4.39 | 4.27 | 4.3 | 4.3 | -0.05 (-1.15%) | 3,511,700 |
23 Jun 2021 | MYR | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -0.07 (-1.58%) | 3,586,000 |
22 Jun 2021 | MYR | 4.33 | 4.5 | 4.32 | 4.42 | 4.42 | +0.1 (+2.31%) | 7,636,700 |
21 Jun 2021 | MYR | 4.16 | 4.35 | 4.1 | 4.32 | 4.32 | +0.14 (+3.35%) | 9,022,100 |
18 Jun 2021 | MYR | 4.31 | 4.32 | 4.18 | 4.18 | 4.18 | -0.13 (-3.02%) | 18,017,300 |
17 Jun 2021 | MYR | 4.3 | 4.33 | 4.25 | 4.31 | 4.31 | +0.01 (+0.23%) | 3,329,700 |
16 Jun 2021 | MYR | 4.26 | 4.35 | 4.24 | 4.3 | 4.3 | +0.06 (+1.42%) | 4,727,800 |
15 Jun 2021 | MYR | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | +0.04 (+0.95%) | 2,070,300 |
14 Jun 2021 | MYR | 4.2 | 4.27 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 3,278,700 |
11 Jun 2021 | MYR | 4.2 | 4.25 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 1,948,600 |
10 Jun 2021 | MYR | 4.21 | 4.28 | 4.19 | 4.24 | 4.24 | +0.03 (+0.71%) | 1,841,300 |
9 Jun 2021 | MYR | 4.25 | 4.25 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 2,009,200 |
8 Jun 2021 | MYR | 4.18 | 4.25 | 4.16 | 4.24 | 4.24 | +0.06 (+1.44%) | 2,242,900 |
4 Jun 2021 | MYR | 4.29 | 4.29 | 4.15 | 4.18 | 4.18 | -0.13 (-3.02%) | 4,285,000 |
3 Jun 2021 | MYR | 4.29 | 4.33 | 4.25 | 4.31 | 4.31 | +0.02 (+0.47%) | 3,046,800 |
2 Jun 2021 | MYR | 4.21 | 4.34 | 4.19 | 4.29 | 4.29 | +0.06 (+1.42%) | 3,283,400 |
1 Jun 2021 | MYR | 4.25 | 4.25 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 1,118,000 |
31 May 2021 | MYR | 4.25 | 4.28 | 4.21 | 4.26 | 4.26 | -0.04 (-0.93%) | 1,953,000 |