Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 153,400 |
12 Jul 2021 | MYR | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 319,400 |
9 Jul 2021 | MYR | 1.51 | 1.54 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 341,300 |
8 Jul 2021 | MYR | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 325,600 |
7 Jul 2021 | MYR | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 209,900 |
6 Jul 2021 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 147,100 |
5 Jul 2021 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 178,700 |
2 Jul 2021 | MYR | 1.56 | 1.6 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 313,600 |
1 Jul 2021 | MYR | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 88,000 |
30 Jun 2021 | MYR | 1.53 | 1.6 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 218,400 |
29 Jun 2021 | MYR | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 675,900 |
28 Jun 2021 | MYR | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -0.08 (-4.91%) | 1,486,200 |
25 Jun 2021 | MYR | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 344,900 |
24 Jun 2021 | MYR | 1.69 | 1.69 | 1.62 | 1.67 | 1.67 | -0.02 (-1.18%) | 886,800 |
23 Jun 2021 | MYR | 1.68 | 1.75 | 1.68 | 1.69 | 1.69 | +0.02 (+1.20%) | 746,200 |
22 Jun 2021 | MYR | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | +0.07 (+4.38%) | 860,500 |
21 Jun 2021 | MYR | 1.63 | 1.63 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 82,800 |
18 Jun 2021 | MYR | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 200,300 |
17 Jun 2021 | MYR | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 796,300 |
16 Jun 2021 | MYR | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 331,700 |
15 Jun 2021 | MYR | 1.59 | 1.64 | 1.58 | 1.64 | 1.64 | +0.04 (+2.50%) | 397,600 |
14 Jun 2021 | MYR | 1.64 | 1.64 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 233,600 |
11 Jun 2021 | MYR | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 148,600 |
10 Jun 2021 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 473,400 |
9 Jun 2021 | MYR | 1.61 | 1.62 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 253,200 |
8 Jun 2021 | MYR | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -0.07 (-4.22%) | 1,185,600 |
4 Jun 2021 | MYR | 1.67 | 1.73 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 851,600 |
3 Jun 2021 | MYR | 1.74 | 1.74 | 1.63 | 1.66 | 1.66 | -0.08 (-4.60%) | 713,500 |
2 Jun 2021 | MYR | 1.75 | 1.75 | 1.7 | 1.74 | 1.74 | -0.02 (-1.14%) | 538,100 |
1 Jun 2021 | MYR | 1.7 | 1.76 | 1.6 | 1.76 | 1.76 | +0.05 (+2.92%) | 692,600 |