Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 2.98 | 3.06 | 2.98 | 3.03 | 3.03 | +0.05 (+1.68%) | 2,893,000 |
12 Jul 2021 | MYR | 3.1 | 3.13 | 2.98 | 2.98 | 2.98 | -0.11 (-3.56%) | 2,925,600 |
9 Jul 2021 | MYR | 2.98 | 3.16 | 2.98 | 3.09 | 3.09 | +0.05 (+1.64%) | 8,894,000 |
8 Jul 2021 | MYR | 3 | 3.06 | 2.93 | 3.04 | 3.04 | +0.04 (+1.33%) | 5,502,400 |
7 Jul 2021 | MYR | 3.04 | 3.13 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 4,459,400 |
6 Jul 2021 | MYR | 3.08 | 3.17 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 4,177,100 |
5 Jul 2021 | MYR | 3.1 | 3.1 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 1,920,700 |
2 Jul 2021 | MYR | 3.2 | 3.22 | 3.08 | 3.08 | 3.08 | -0.11 (-3.45%) | 5,492,200 |
1 Jul 2021 | MYR | 3.22 | 3.29 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 2,762,500 |
30 Jun 2021 | MYR | 3.36 | 3.38 | 3.21 | 3.22 | 3.22 | -0.13 (-3.88%) | 4,332,200 |
29 Jun 2021 | MYR | 3.18 | 3.42 | 3.18 | 3.35 | 3.35 | +0.15 (+4.69%) | 5,857,600 |
28 Jun 2021 | MYR | 3.24 | 3.36 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 4,268,300 |
25 Jun 2021 | MYR | 3.29 | 3.35 | 3.22 | 3.23 | 3.23 | -0.06 (-1.82%) | 3,967,400 |
24 Jun 2021 | MYR | 3.36 | 3.4 | 3.21 | 3.29 | 3.29 | -0.08 (-2.37%) | 3,751,400 |
23 Jun 2021 | MYR | 3.51 | 3.55 | 3.36 | 3.37 | 3.37 | -0.14 (-3.99%) | 3,233,100 |
22 Jun 2021 | MYR | 3.63 | 3.64 | 3.51 | 3.51 | 3.51 | -0.12 (-3.31%) | 1,670,000 |
21 Jun 2021 | MYR | 3.6 | 3.63 | 3.52 | 3.63 | 3.63 | +0.03 (+0.83%) | 2,070,500 |
18 Jun 2021 | MYR | 3.55 | 3.65 | 3.51 | 3.6 | 3.6 | +0.07 (+1.98%) | 5,131,200 |
17 Jun 2021 | MYR | 3.57 | 3.59 | 3.51 | 3.53 | 3.53 | -0.04 (-1.12%) | 2,407,500 |
16 Jun 2021 | MYR | 3.6 | 3.6 | 3.53 | 3.57 | 3.57 | -0.01 (-0.28%) | 1,944,500 |
15 Jun 2021 | MYR | 3.6 | 3.62 | 3.55 | 3.58 | 3.58 | -0.02 (-0.56%) | 2,911,700 |
14 Jun 2021 | MYR | 3.7 | 3.73 | 3.6 | 3.6 | 3.6 | -0.01 (-0.28%) | 2,871,000 |
11 Jun 2021 | MYR | 3.64 | 3.65 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 2,988,800 |
10 Jun 2021 | MYR | 3.74 | 3.77 | 3.62 | 3.62 | 3.62 | -0.08 (-2.16%) | 4,934,800 |
9 Jun 2021 | MYR | 3.71 | 3.78 | 3.7 | 3.7 | 3.7 | -0.01 (-0.27%) | 5,447,000 |
8 Jun 2021 | MYR | 3.76 | 3.79 | 3.66 | 3.71 | 3.71 | -0.05 (-1.33%) | 6,961,500 |
4 Jun 2021 | MYR | 3.83 | 3.85 | 3.76 | 3.76 | 3.76 | -0.05 (-1.31%) | 3,319,000 |
3 Jun 2021 | MYR | 3.96 | 4 | 3.76 | 3.81 | 3.81 | -0.14 (-3.54%) | 8,767,200 |
2 Jun 2021 | MYR | 3.94 | 4.03 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 5,704,000 |
1 Jun 2021 | MYR | 4.04 | 4.06 | 3.94 | 3.95 | 3.95 | -0.1 (-2.47%) | 3,347,000 |