Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | MYR | 2.53 | 2.53 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 296,600 |
27 Jul 2021 | MYR | 2.54 | 2.55 | 2.49 | 2.54 | 2.54 | 0.0 (0.0%) | 522,800 |
26 Jul 2021 | MYR | 2.54 | 2.55 | 2.51 | 2.54 | 2.54 | 0.0 (0.0%) | 478,300 |
23 Jul 2021 | MYR | 2.56 | 2.57 | 2.54 | 2.54 | 2.54 | -0.02 (-0.78%) | 143,200 |
22 Jul 2021 | MYR | 2.55 | 2.59 | 2.55 | 2.56 | 2.56 | 0.0 (0.0%) | 242,600 |
21 Jul 2021 | MYR | 2.57 | 2.57 | 2.54 | 2.56 | 2.56 | -0.01 (-0.39%) | 96,100 |
19 Jul 2021 | MYR | 2.56 | 2.57 | 2.53 | 2.57 | 2.57 | +0.01 (+0.39%) | 205,200 |
16 Jul 2021 | MYR | 2.51 | 2.58 | 2.51 | 2.56 | 2.56 | +0.05 (+1.99%) | 406,200 |
15 Jul 2021 | MYR | 2.52 | 2.53 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 215,000 |
14 Jul 2021 | MYR | 2.52 | 2.54 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 319,600 |
13 Jul 2021 | MYR | 2.54 | 2.55 | 2.5 | 2.53 | 2.53 | -0.01 (-0.39%) | 364,600 |
12 Jul 2021 | MYR | 2.57 | 2.57 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 189,200 |
9 Jul 2021 | MYR | 2.51 | 2.57 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 265,000 |
8 Jul 2021 | MYR | 2.64 | 2.64 | 2.5 | 2.5 | 2.5 | -0.14 (-5.30%) | 1,463,900 |
7 Jul 2021 | MYR | 2.67 | 2.67 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 209,000 |
6 Jul 2021 | MYR | 2.55 | 2.67 | 2.53 | 2.66 | 2.66 | +0.11 (+4.31%) | 916,700 |
5 Jul 2021 | MYR | 2.52 | 2.56 | 2.51 | 2.55 | 2.55 | 0.0 (0.0%) | 521,200 |
2 Jul 2021 | MYR | 2.57 | 2.57 | 2.53 | 2.55 | 2.55 | -0.02 (-0.78%) | 213,600 |
1 Jul 2021 | MYR | 2.55 | 2.57 | 2.52 | 2.57 | 2.57 | 0.0 (0.0%) | 689,000 |
30 Jun 2021 | MYR | 2.51 | 2.58 | 2.47 | 2.57 | 2.57 | +0.06 (+2.39%) | 950,300 |
29 Jun 2021 | MYR | 2.52 | 2.55 | 2.51 | 2.51 | 2.51 | -0.01 (-0.40%) | 345,100 |
28 Jun 2021 | MYR | 2.59 | 2.59 | 2.52 | 2.52 | 2.52 | -0.07 (-2.70%) | 577,400 |
25 Jun 2021 | MYR | 2.58 | 2.59 | 2.52 | 2.59 | 2.59 | +0.01 (+0.39%) | 956,700 |
24 Jun 2021 | MYR | 2.65 | 2.65 | 2.57 | 2.58 | 2.58 | -0.06 (-2.27%) | 1,291,000 |
23 Jun 2021 | MYR | 2.61 | 2.68 | 2.61 | 2.64 | 2.64 | +0.03 (+1.15%) | 944,600 |
22 Jun 2021 | MYR | 2.67 | 2.69 | 2.59 | 2.61 | 2.61 | -0.07 (-2.61%) | 1,207,000 |
21 Jun 2021 | MYR | 2.72 | 2.72 | 2.67 | 2.68 | 2.68 | -0.04 (-1.47%) | 431,000 |
18 Jun 2021 | MYR | 2.72 | 2.73 | 2.69 | 2.72 | 2.72 | 0.0 (0.0%) | 418,800 |
17 Jun 2021 | MYR | 2.73 | 2.75 | 2.72 | 2.72 | 2.72 | -0.03 (-1.09%) | 227,600 |
16 Jun 2021 | MYR | 2.78 | 2.79 | 2.73 | 2.75 | 2.75 | -0.01 (-0.36%) | 1,299,000 |