Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2021 | MYR | 5.37 | 5.5 | 5.33 | 5.43 | 5.43 | +0.06 (+1.12%) | 3,494,400 |
22 Jul 2021 | MYR | 5.28 | 5.4 | 5.24 | 5.37 | 5.37 | +0.13 (+2.48%) | 1,033,100 |
21 Jul 2021 | MYR | 5.3 | 5.3 | 5.19 | 5.24 | 5.24 | -0.1 (-1.87%) | 1,924,900 |
19 Jul 2021 | MYR | 5.33 | 5.42 | 5.32 | 5.34 | 5.34 | -0.04 (-0.74%) | 2,819,600 |
16 Jul 2021 | MYR | 5.26 | 5.38 | 5.2 | 5.38 | 5.38 | +0.05 (+0.94%) | 1,542,100 |
15 Jul 2021 | MYR | 5.36 | 5.41 | 5.28 | 5.33 | 5.33 | -0.03 (-0.56%) | 3,301,000 |
14 Jul 2021 | MYR | 5.18 | 5.38 | 5.15 | 5.36 | 5.36 | +0.18 (+3.47%) | 5,936,700 |
13 Jul 2021 | MYR | 5.04 | 5.2 | 5.02 | 5.18 | 5.18 | +0.15 (+2.98%) | 3,957,200 |
12 Jul 2021 | MYR | 5.04 | 5.08 | 4.95 | 5.03 | 5.03 | +0.02 (+0.40%) | 1,524,200 |
9 Jul 2021 | MYR | 4.92 | 5.1 | 4.9 | 5.01 | 5.01 | +0.06 (+1.21%) | 3,451,600 |
8 Jul 2021 | MYR | 4.98 | 5.13 | 4.92 | 4.95 | 4.95 | -0.1 (-1.98%) | 3,732,600 |
7 Jul 2021 | MYR | 4.78 | 5.08 | 4.75 | 5.05 | 5.05 | +0.27 (+5.65%) | 5,767,500 |
6 Jul 2021 | MYR | 4.7 | 4.79 | 4.67 | 4.78 | 4.78 | +0.08 (+1.70%) | 1,912,300 |
5 Jul 2021 | MYR | 4.7 | 4.76 | 4.67 | 4.7 | 4.7 | +0.04 (+0.86%) | 2,173,500 |
2 Jul 2021 | MYR | 4.67 | 4.73 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 1,603,900 |
1 Jul 2021 | MYR | 4.62 | 4.71 | 4.62 | 4.67 | 4.67 | +0.04 (+0.86%) | 1,578,000 |
30 Jun 2021 | MYR | 4.63 | 4.68 | 4.62 | 4.63 | 4.63 | 0.0 (0.0%) | 1,739,000 |
29 Jun 2021 | MYR | 4.56 | 4.63 | 4.56 | 4.63 | 4.63 | +0.07 (+1.54%) | 1,392,600 |
28 Jun 2021 | MYR | 4.6 | 4.6 | 4.54 | 4.56 | 4.56 | -0.1 (-2.15%) | 1,269,900 |
25 Jun 2021 | MYR | 4.6 | 4.66 | 4.57 | 4.66 | 4.66 | +0.06 (+1.30%) | 844,600 |
24 Jun 2021 | MYR | 4.66 | 4.7 | 4.6 | 4.6 | 4.6 | -0.06 (-1.29%) | 1,602,400 |
23 Jun 2021 | MYR | 4.76 | 4.77 | 4.65 | 4.66 | 4.66 | -0.1 (-2.10%) | 1,316,500 |
22 Jun 2021 | MYR | 4.76 | 4.77 | 4.68 | 4.76 | 4.76 | +0.06 (+1.28%) | 1,568,200 |
21 Jun 2021 | MYR | 4.87 | 4.87 | 4.7 | 4.7 | 4.7 | -0.17 (-3.49%) | 2,523,500 |
18 Jun 2021 | MYR | 4.77 | 4.88 | 4.69 | 4.87 | 4.87 | +0.12 (+2.53%) | 7,394,100 |
17 Jun 2021 | MYR | 4.72 | 4.8 | 4.65 | 4.75 | 4.75 | +0.02 (+0.42%) | 2,799,200 |
16 Jun 2021 | MYR | 4.69 | 4.8 | 4.66 | 4.73 | 4.73 | +0.04 (+0.85%) | 2,371,300 |
15 Jun 2021 | MYR | 4.6 | 4.69 | 4.6 | 4.69 | 4.69 | +0.1 (+2.18%) | 2,549,000 |
14 Jun 2021 | MYR | 4.6 | 4.67 | 4.58 | 4.59 | 4.59 | 0.0 (0.0%) | 1,055,700 |
11 Jun 2021 | MYR | 4.58 | 4.63 | 4.56 | 4.59 | 4.59 | +0.04 (+0.88%) | 845,400 |