Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 2.13 | 2.14 | 2.07 | 2.07 | 2.07 | -0.06 (-2.82%) | 1,497,800 |
25 Aug 2021 | MYR | 2.12 | 2.14 | 2.08 | 2.13 | 2.13 | +0.02 (+0.95%) | 1,268,000 |
24 Aug 2021 | MYR | 2.09 | 2.13 | 2.08 | 2.11 | 2.11 | +0.03 (+1.44%) | 587,100 |
23 Aug 2021 | MYR | 2.1 | 2.11 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 349,600 |
20 Aug 2021 | MYR | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 299,200 |
19 Aug 2021 | MYR | 2.1 | 2.11 | 2.06 | 2.06 | 2.06 | -0.03 (-1.44%) | 752,300 |
18 Aug 2021 | MYR | 2.09 | 2.15 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 1,121,500 |
17 Aug 2021 | MYR | 2.13 | 2.15 | 2.08 | 2.08 | 2.08 | -0.05 (-2.35%) | 1,694,400 |
16 Aug 2021 | MYR | 2.11 | 2.13 | 2.08 | 2.13 | 2.13 | 0.0 (0.0%) | 727,100 |
13 Aug 2021 | MYR | 2.18 | 2.18 | 2.12 | 2.13 | 2.13 | -0.04 (-1.84%) | 1,547,900 |
12 Aug 2021 | MYR | 2.15 | 2.22 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 1,447,800 |
11 Aug 2021 | MYR | 2.19 | 2.22 | 2.15 | 2.15 | 2.15 | -0.04 (-1.83%) | 2,377,000 |
9 Aug 2021 | MYR | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 3,426,100 |
6 Aug 2021 | MYR | 2.2 | 2.23 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,441,500 |
5 Aug 2021 | MYR | 2.2 | 2.23 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 1,322,300 |
4 Aug 2021 | MYR | 2.2 | 2.23 | 2.17 | 2.2 | 2.2 | -0.03 (-1.35%) | 908,100 |
3 Aug 2021 | MYR | 2.15 | 2.25 | 2.15 | 2.23 | 2.23 | +0.08 (+3.72%) | 2,528,700 |
2 Aug 2021 | MYR | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | +0.03 (+1.42%) | 2,713,800 |
30 Jul 2021 | MYR | 2.13 | 2.13 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 1,028,500 |
29 Jul 2021 | MYR | 2.12 | 2.17 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 2,995,300 |
28 Jul 2021 | MYR | 2.22 | 2.23 | 2.11 | 2.12 | 2.12 | -0.15 (-6.61%) | 5,399,800 |
27 Jul 2021 | MYR | 2.28 | 2.29 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 921,000 |
26 Jul 2021 | MYR | 2.25 | 2.29 | 2.23 | 2.27 | 2.27 | +0.03 (+1.34%) | 1,979,100 |
23 Jul 2021 | MYR | 2.21 | 2.25 | 2.2 | 2.24 | 2.24 | +0.03 (+1.36%) | 1,521,200 |
22 Jul 2021 | MYR | 2.22 | 2.24 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 1,150,100 |
21 Jul 2021 | MYR | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | +0.03 (+1.38%) | 309,900 |
19 Jul 2021 | MYR | 2.21 | 2.23 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 2,049,300 |
16 Jul 2021 | MYR | 2.23 | 2.23 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 1,848,500 |
15 Jul 2021 | MYR | 2.28 | 2.29 | 2.22 | 2.23 | 2.23 | -0.06 (-2.62%) | 1,320,100 |
14 Jul 2021 | MYR | 2.22 | 2.3 | 2.22 | 2.29 | 2.29 | +0.06 (+2.69%) | 2,372,400 |