Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2021 | MYR | 4.63 | 4.74 | 4.63 | 4.65 | 4.65 | +0.06 (+1.31%) | 1,093,900 |
23 Jul 2021 | MYR | 4.49 | 4.64 | 4.49 | 4.59 | 4.59 | +0.11 (+2.46%) | 1,163,700 |
22 Jul 2021 | MYR | 4.44 | 4.57 | 4.42 | 4.48 | 4.48 | +0.06 (+1.36%) | 700,500 |
21 Jul 2021 | MYR | 4.52 | 4.54 | 4.4 | 4.42 | 4.42 | -0.14 (-3.07%) | 1,168,300 |
19 Jul 2021 | MYR | 4.62 | 4.62 | 4.5 | 4.56 | 4.56 | -0.05 (-1.08%) | 579,700 |
16 Jul 2021 | MYR | 4.68 | 4.68 | 4.58 | 4.61 | 4.61 | -0.08 (-1.71%) | 333,300 |
15 Jul 2021 | MYR | 4.69 | 4.78 | 4.56 | 4.69 | 4.69 | +0.03 (+0.64%) | 755,400 |
14 Jul 2021 | MYR | 4.53 | 4.68 | 4.53 | 4.66 | 4.66 | +0.13 (+2.87%) | 813,900 |
13 Jul 2021 | MYR | 4.54 | 4.61 | 4.52 | 4.53 | 4.53 | -0.01 (-0.22%) | 516,400 |
12 Jul 2021 | MYR | 4.57 | 4.63 | 4.5 | 4.54 | 4.54 | -0.02 (-0.44%) | 444,600 |
9 Jul 2021 | MYR | 4.51 | 4.62 | 4.5 | 4.56 | 4.56 | +0.05 (+1.11%) | 642,800 |
8 Jul 2021 | MYR | 4.74 | 4.77 | 4.41 | 4.51 | 4.51 | -0.23 (-4.85%) | 2,063,100 |
7 Jul 2021 | MYR | 4.68 | 4.8 | 4.63 | 4.74 | 4.74 | +0.06 (+1.28%) | 516,500 |
6 Jul 2021 | MYR | 4.77 | 4.82 | 4.63 | 4.68 | 4.68 | -0.06 (-1.27%) | 909,700 |
5 Jul 2021 | MYR | 4.63 | 4.76 | 4.61 | 4.74 | 4.74 | +0.15 (+3.27%) | 1,450,500 |
2 Jul 2021 | MYR | 4.57 | 4.67 | 4.52 | 4.59 | 4.59 | +0.01 (+0.22%) | 827,000 |
1 Jul 2021 | MYR | 4.56 | 4.6 | 4.48 | 4.58 | 4.58 | +0.04 (+0.88%) | 496,000 |
30 Jun 2021 | MYR | 4.56 | 4.63 | 4.48 | 4.54 | 4.54 | 0.0 (0.0%) | 982,300 |
29 Jun 2021 | MYR | 4.46 | 4.57 | 4.46 | 4.54 | 4.54 | +0.12 (+2.71%) | 1,314,800 |
28 Jun 2021 | MYR | 4.3 | 4.45 | 4.2 | 4.42 | 4.42 | +0.12 (+2.79%) | 857,000 |
25 Jun 2021 | MYR | 4.39 | 4.46 | 4.24 | 4.3 | 4.3 | -0.09 (-2.05%) | 1,671,200 |
24 Jun 2021 | MYR | 4.43 | 4.43 | 4.3 | 4.39 | 4.39 | -0.07 (-1.57%) | 1,555,200 |
23 Jun 2021 | MYR | 4.52 | 4.54 | 4.38 | 4.46 | 4.46 | -0.04 (-0.89%) | 1,193,400 |
22 Jun 2021 | MYR | 4.58 | 4.63 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 1,308,700 |
21 Jun 2021 | MYR | 4.54 | 4.62 | 4.5 | 4.51 | 4.51 | -0.17 (-3.63%) | 1,345,100 |
18 Jun 2021 | MYR | 4.7 | 4.78 | 4.64 | 4.68 | 4.68 | +0.04 (+0.86%) | 2,817,600 |
17 Jun 2021 | MYR | 4.49 | 4.68 | 4.41 | 4.64 | 4.64 | +0.15 (+3.34%) | 4,392,700 |
16 Jun 2021 | MYR | 4.5 | 4.53 | 4.44 | 4.49 | 4.49 | +0.03 (+0.67%) | 793,400 |
15 Jun 2021 | MYR | 4.41 | 4.57 | 4.41 | 4.46 | 4.46 | +0.07 (+1.59%) | 2,326,600 |
14 Jun 2021 | MYR | 4.33 | 4.45 | 4.3 | 4.39 | 4.39 | +0.06 (+1.39%) | 578,100 |