Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 2.22 | 2.24 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 954,300 |
12 Jul 2021 | MYR | 2.26 | 2.26 | 2.2 | 2.2 | 2.2 | -0.06 (-2.65%) | 487,800 |
9 Jul 2021 | MYR | 2.26 | 2.27 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 435,000 |
8 Jul 2021 | MYR | 2.28 | 2.29 | 2.23 | 2.26 | 2.26 | -0.04 (-1.74%) | 1,177,000 |
7 Jul 2021 | MYR | 2.24 | 2.31 | 2.24 | 2.3 | 2.3 | +0.06 (+2.68%) | 785,900 |
6 Jul 2021 | MYR | 2.3 | 2.31 | 2.24 | 2.24 | 2.24 | -0.05 (-2.18%) | 1,800,900 |
5 Jul 2021 | MYR | 2.29 | 2.35 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 2,633,800 |
2 Jul 2021 | MYR | 2.29 | 2.31 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 990,600 |
1 Jul 2021 | MYR | 2.3 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 901,800 |
30 Jun 2021 | MYR | 2.27 | 2.32 | 2.27 | 2.3 | 2.3 | +0.03 (+1.32%) | 1,960,700 |
29 Jun 2021 | MYR | 2.27 | 2.31 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 1,176,300 |
28 Jun 2021 | MYR | 2.28 | 2.28 | 2.22 | 2.27 | 2.27 | -0.01 (-0.44%) | 1,353,100 |
25 Jun 2021 | MYR | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | +0.04 (+1.79%) | 1,172,100 |
24 Jun 2021 | MYR | 2.3 | 2.3 | 2.22 | 2.24 | 2.24 | -0.04 (-1.75%) | 1,294,800 |
23 Jun 2021 | MYR | 2.31 | 2.31 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 2,171,100 |
22 Jun 2021 | MYR | 2.24 | 2.31 | 2.23 | 2.29 | 2.29 | +0.07 (+3.15%) | 3,298,200 |
21 Jun 2021 | MYR | 2.25 | 2.26 | 2.21 | 2.22 | 2.22 | -0.05 (-2.20%) | 1,446,600 |
18 Jun 2021 | MYR | 2.18 | 2.29 | 2.18 | 2.27 | 2.27 | +0.07 (+3.18%) | 3,245,500 |
17 Jun 2021 | MYR | 2.19 | 2.21 | 2.16 | 2.2 | 2.2 | +0.01 (+0.46%) | 1,355,100 |
16 Jun 2021 | MYR | 2.18 | 2.23 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 3,526,100 |
15 Jun 2021 | MYR | 2.18 | 2.2 | 2.17 | 2.18 | 2.18 | +0.02 (+0.93%) | 2,397,500 |
14 Jun 2021 | MYR | 2.13 | 2.17 | 2.13 | 2.16 | 2.16 | +0.03 (+1.41%) | 1,051,800 |
11 Jun 2021 | MYR | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 1,445,700 |
10 Jun 2021 | MYR | 2.12 | 2.14 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 1,442,100 |
9 Jun 2021 | MYR | 2.13 | 2.14 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 733,100 |
8 Jun 2021 | MYR | 2.16 | 2.16 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 1,256,900 |
4 Jun 2021 | MYR | 2.19 | 2.19 | 2.12 | 2.13 | 2.13 | -0.06 (-2.74%) | 1,207,000 |
3 Jun 2021 | MYR | 2.23 | 2.23 | 2.13 | 2.19 | 2.19 | +0.02 (+0.92%) | 1,487,400 |
2 Jun 2021 | MYR | 2.15 | 2.22 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 1,804,800 |
1 Jun 2021 | MYR | 2.14 | 2.21 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 4,112,700 |