Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 3 | 3.2 | 3 | 3.11 | 3.11 | +0.08 (+2.64%) | 557,200 |
12 Jul 2021 | MYR | 3.15 | 3.15 | 2.94 | 3.03 | 3.03 | -0.08 (-2.57%) | 718,900 |
9 Jul 2021 | MYR | 2.9 | 3.29 | 2.9 | 3.11 | 3.11 | +0.2 (+6.87%) | 1,854,900 |
8 Jul 2021 | MYR | 3 | 3.01 | 2.91 | 2.91 | 2.91 | -0.07 (-2.35%) | 426,800 |
7 Jul 2021 | MYR | 3.01 | 3.04 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 114,200 |
6 Jul 2021 | MYR | 3 | 3.01 | 2.93 | 3 | 3 | 0.0 (0.0%) | 142,600 |
5 Jul 2021 | MYR | 2.9 | 3 | 2.9 | 3 | 3 | +0.12 (+4.17%) | 322,000 |
2 Jul 2021 | MYR | 2.79 | 2.91 | 2.78 | 2.88 | 2.88 | +0.09 (+3.23%) | 75,300 |
1 Jul 2021 | MYR | 2.8 | 2.85 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 111,000 |
30 Jun 2021 | MYR | 2.85 | 2.87 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 127,600 |
29 Jun 2021 | MYR | 2.88 | 2.9 | 2.85 | 2.85 | 2.85 | -0.03 (-1.04%) | 50,400 |
28 Jun 2021 | MYR | 2.94 | 2.94 | 2.62 | 2.88 | 2.88 | -0.05 (-1.71%) | 170,200 |
25 Jun 2021 | MYR | 2.91 | 2.93 | 2.87 | 2.93 | 2.93 | +0.02 (+0.69%) | 214,400 |
24 Jun 2021 | MYR | 2.94 | 2.94 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 199,200 |
23 Jun 2021 | MYR | 2.99 | 2.99 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 131,900 |
22 Jun 2021 | MYR | 3 | 3.05 | 2.9 | 2.93 | 2.93 | -0.07 (-2.33%) | 195,600 |
21 Jun 2021 | MYR | 3.06 | 3.06 | 2.96 | 3 | 3 | -0.03 (-0.99%) | 209,000 |
18 Jun 2021 | MYR | 3.04 | 3.11 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 433,900 |
17 Jun 2021 | MYR | 3.04 | 3.08 | 3.03 | 3.03 | 3.03 | -0.03 (-0.98%) | 145,500 |
16 Jun 2021 | MYR | 3.06 | 3.1 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 172,100 |
15 Jun 2021 | MYR | 3.04 | 3.09 | 3.01 | 3.06 | 3.06 | +0.02 (+0.66%) | 457,900 |
14 Jun 2021 | MYR | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 132,000 |
11 Jun 2021 | MYR | 3.06 | 3.16 | 3.06 | 3.08 | 3.08 | +0.04 (+1.32%) | 525,600 |
10 Jun 2021 | MYR | 3.05 | 3.05 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 123,000 |
9 Jun 2021 | MYR | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 214,200 |
8 Jun 2021 | MYR | 3.14 | 3.14 | 3.03 | 3.03 | 3.03 | -0.03 (-0.98%) | 150,100 |
4 Jun 2021 | MYR | 3.05 | 3.14 | 2.99 | 3.06 | 3.06 | +0.01 (+0.33%) | 646,900 |
3 Jun 2021 | MYR | 3.14 | 3.17 | 2.99 | 3.05 | 3.05 | -0.06 (-1.93%) | 1,038,700 |
2 Jun 2021 | MYR | 2.87 | 3.14 | 2.85 | 3.11 | 3.11 | +0.28 (+9.89%) | 1,286,600 |
1 Jun 2021 | MYR | 2.88 | 2.89 | 2.81 | 2.83 | 2.83 | -0.04 (-1.39%) | 339,900 |