Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 3.11 | 3.11 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 5,197,100 |
25 Aug 2021 | MYR | 3.17 | 3.19 | 3.09 | 3.12 | 3.12 | -0.05 (-1.58%) | 4,640,500 |
24 Aug 2021 | MYR | 3.07 | 3.17 | 3.04 | 3.17 | 3.17 | +0.11 (+3.59%) | 3,585,100 |
23 Aug 2021 | MYR | 3.1 | 3.15 | 3.05 | 3.06 | 3.06 | -0.1 (-3.16%) | 4,404,400 |
20 Aug 2021 | MYR | 3.1 | 3.16 | 3.07 | 3.16 | 3.16 | +0.07 (+2.27%) | 4,518,400 |
19 Aug 2021 | MYR | 3.19 | 3.21 | 3.09 | 3.09 | 3.09 | -0.12 (-3.74%) | 4,060,600 |
18 Aug 2021 | MYR | 3.13 | 3.23 | 3.13 | 3.21 | 3.21 | +0.05 (+1.58%) | 3,424,000 |
17 Aug 2021 | MYR | 3.13 | 3.17 | 3.08 | 3.16 | 3.16 | -0.03 (-0.94%) | 3,348,400 |
16 Aug 2021 | MYR | 3.09 | 3.19 | 3.05 | 3.19 | 3.19 | +0.04 (+1.27%) | 4,116,100 |
13 Aug 2021 | MYR | 3.16 | 3.2 | 3.07 | 3.15 | 3.15 | 0.0 (0.0%) | 3,612,500 |
12 Aug 2021 | MYR | 3.21 | 3.23 | 3.12 | 3.15 | 3.15 | -0.18 (-5.41%) | 5,346,200 |
11 Aug 2021 | MYR | 3.14 | 3.33 | 3.13 | 3.33 | 3.33 | +0.19 (+6.05%) | 8,592,300 |
9 Aug 2021 | MYR | 3.13 | 3.15 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 5,159,300 |
6 Aug 2021 | MYR | 3.23 | 3.24 | 3.12 | 3.12 | 3.12 | -0.1 (-3.11%) | 6,862,900 |
5 Aug 2021 | MYR | 3.2 | 3.24 | 3.18 | 3.22 | 3.22 | +0.04 (+1.26%) | 2,547,100 |
4 Aug 2021 | MYR | 3.2 | 3.26 | 3.18 | 3.18 | 3.18 | -0.06 (-1.85%) | 3,608,300 |
3 Aug 2021 | MYR | 3.33 | 3.33 | 3.17 | 3.24 | 3.24 | -0.09 (-2.70%) | 8,831,600 |
2 Aug 2021 | MYR | 3.48 | 3.49 | 3.33 | 3.33 | 3.33 | -0.13 (-3.76%) | 4,669,100 |
30 Jul 2021 | MYR | 3.33 | 3.46 | 3.33 | 3.46 | 3.46 | +0.07 (+2.06%) | 7,329,200 |
29 Jul 2021 | MYR | 3.38 | 3.41 | 3.32 | 3.39 | 3.39 | +0.05 (+1.50%) | 6,864,800 |
28 Jul 2021 | MYR | 3.38 | 3.46 | 3.32 | 3.34 | 3.34 | +0.05 (+1.52%) | 7,187,100 |
27 Jul 2021 | MYR | 3.26 | 3.32 | 3.15 | 3.29 | 3.29 | +0.03 (+0.92%) | 6,356,000 |
26 Jul 2021 | MYR | 3.5 | 3.53 | 3.26 | 3.26 | 3.26 | -0.23 (-6.59%) | 6,540,800 |
23 Jul 2021 | MYR | 3.5 | 3.57 | 3.45 | 3.49 | 3.49 | -0.04 (-1.13%) | 4,986,100 |
22 Jul 2021 | MYR | 3.5 | 3.53 | 3.4 | 3.53 | 3.53 | +0.04 (+1.15%) | 7,770,500 |
21 Jul 2021 | MYR | 3.33 | 3.5 | 3.3 | 3.49 | 3.49 | +0.18 (+5.44%) | 9,871,900 |
19 Jul 2021 | MYR | 3.3 | 3.37 | 3.24 | 3.31 | 3.31 | -0.01 (-0.30%) | 6,935,700 |
16 Jul 2021 | MYR | 3.32 | 3.35 | 3.16 | 3.32 | 3.32 | +0.04 (+1.22%) | 7,500,000 |
15 Jul 2021 | MYR | 3.12 | 3.3 | 3.1 | 3.28 | 3.28 | +0.21 (+6.84%) | 13,555,200 |
14 Jul 2021 | MYR | 3.02 | 3.2 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 6,755,100 |