Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | MYR | 2.99 | 3 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 7,700 |
8 Jul 2021 | MYR | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -0.07 (-2.29%) | 169,300 |
7 Jul 2021 | MYR | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 86,300 |
6 Jul 2021 | MYR | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 90,900 |
5 Jul 2021 | MYR | 3.08 | 3.15 | 3.08 | 3.09 | 3.09 | +0.01 (+0.32%) | 29,500 |
2 Jul 2021 | MYR | 3.1 | 3.1 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 71,400 |
1 Jul 2021 | MYR | 3.18 | 3.18 | 3.1 | 3.1 | 3.1 | -0.03 (-0.96%) | 25,400 |
30 Jun 2021 | MYR | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -0.06 (-1.88%) | 37,000 |
29 Jun 2021 | MYR | 3.1 | 3.2 | 3.08 | 3.19 | 3.19 | +0.09 (+2.90%) | 153,100 |
28 Jun 2021 | MYR | 3.11 | 3.11 | 3.06 | 3.1 | 3.1 | -0.01 (-0.32%) | 178,600 |
25 Jun 2021 | MYR | 3.1 | 3.12 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 68,600 |
24 Jun 2021 | MYR | 3.15 | 3.16 | 3.1 | 3.1 | 3.1 | -0.07 (-2.21%) | 141,500 |
23 Jun 2021 | MYR | 3.1 | 3.2 | 3.1 | 3.17 | 3.17 | +0.04 (+1.28%) | 94,500 |
22 Jun 2021 | MYR | 3.15 | 3.15 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 42,800 |
21 Jun 2021 | MYR | 3.08 | 3.15 | 3.05 | 3.15 | 3.15 | +0.06 (+1.94%) | 189,700 |
18 Jun 2021 | MYR | 3.01 | 3.09 | 3.01 | 3.09 | 3.09 | +0.09 (+3%) | 177,500 |
17 Jun 2021 | MYR | 3 | 3.01 | 3 | 3 | 3 | 0.0 (0.0%) | 28,400 |
16 Jun 2021 | MYR | 3.02 | 3.04 | 3 | 3 | 3 | -0.05 (-1.64%) | 65,700 |
15 Jun 2021 | MYR | 2.96 | 3.05 | 2.93 | 3.05 | 3.05 | +0.09 (+3.04%) | 349,800 |
14 Jun 2021 | MYR | 2.95 | 2.98 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 128,700 |
11 Jun 2021 | MYR | 2.96 | 2.96 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 67,600 |
10 Jun 2021 | MYR | 2.9 | 2.97 | 2.9 | 2.96 | 2.96 | +0.03 (+1.02%) | 739,600 |
9 Jun 2021 | MYR | 2.98 | 2.98 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 101,900 |
8 Jun 2021 | MYR | 2.88 | 2.96 | 2.88 | 2.93 | 2.93 | +0.05 (+1.74%) | 166,900 |
4 Jun 2021 | MYR | 2.87 | 2.89 | 2.87 | 2.88 | 2.88 | 0.0 (0.0%) | 202,800 |
3 Jun 2021 | MYR | 2.9 | 2.91 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 66,400 |
2 Jun 2021 | MYR | 2.88 | 2.9 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 64,700 |
1 Jun 2021 | MYR | 2.88 | 2.99 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 295,600 |
31 May 2021 | MYR | 2.82 | 2.93 | 2.82 | 2.9 | 2.9 | +0.05 (+1.75%) | 225,100 |
28 May 2021 | MYR | 2.9 | 2.91 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 421,700 |