Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 1.06 | 1.12 | 1.04 | 1.1 | 1.1 | +0.03 (+2.80%) | 17,699,600 |
12 Jul 2021 | MYR | 1.08 | 1.14 | 1 | 1.07 | 1.07 | 0.0 (0.0%) | 62,754,100 |
9 Jul 2021 | MYR | 0.905 | 1.08 | 0.9 | 1.07 | 1.07 | +0.17 (+18.89%) | 60,034,400 |
8 Jul 2021 | MYR | 0.905 | 0.925 | 0.895 | 0.9 | 0.9 | -0.03 (-3.23%) | 6,148,400 |
7 Jul 2021 | MYR | 0.925 | 0.935 | 0.89 | 0.93 | 0.93 | +0.005 (+0.54%) | 7,976,200 |
6 Jul 2021 | MYR | 0.915 | 0.995 | 0.885 | 0.925 | 0.925 | +0.015 (+1.65%) | 53,983,200 |
5 Jul 2021 | MYR | 0.855 | 0.915 | 0.855 | 0.91 | 0.91 | +0.055 (+6.43%) | 19,390,400 |
2 Jul 2021 | MYR | 0.855 | 0.86 | 0.845 | 0.855 | 0.855 | 0.0 (0.0%) | 3,886,700 |
1 Jul 2021 | MYR | 0.86 | 0.86 | 0.84 | 0.855 | 0.855 | 0.0 (0.0%) | 6,238,700 |
30 Jun 2021 | MYR | 0.87 | 0.875 | 0.85 | 0.855 | 0.855 | -0.015 (-1.72%) | 3,908,700 |
29 Jun 2021 | MYR | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 6,468,400 |
28 Jun 2021 | MYR | 0.875 | 0.925 | 0.84 | 0.86 | 0.86 | +0.005 (+0.58%) | 29,306,800 |
25 Jun 2021 | MYR | 0.855 | 0.865 | 0.82 | 0.855 | 0.855 | +0.005 (+0.59%) | 12,648,200 |
24 Jun 2021 | MYR | 0.81 | 0.87 | 0.81 | 0.85 | 0.85 | +0.045 (+5.59%) | 23,996,200 |
23 Jun 2021 | MYR | 0.755 | 0.81 | 0.75 | 0.805 | 0.805 | +0.05 (+6.62%) | 1,773,800 |
22 Jun 2021 | MYR | 0.765 | 0.765 | 0.755 | 0.755 | 0.755 | -0.015 (-1.95%) | 1,075,300 |
21 Jun 2021 | MYR | 0.78 | 0.78 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,975,200 |
18 Jun 2021 | MYR | 0.78 | 0.78 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 1,684,100 |
17 Jun 2021 | MYR | 0.805 | 0.805 | 0.78 | 0.78 | 0.78 | -0.025 (-3.11%) | 2,132,200 |
16 Jun 2021 | MYR | 0.83 | 0.835 | 0.79 | 0.805 | 0.805 | -0.03 (-3.59%) | 7,915,900 |
15 Jun 2021 | MYR | 0.845 | 0.875 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 3,052,900 |
14 Jun 2021 | MYR | 0.82 | 0.845 | 0.82 | 0.84 | 0.84 | +0.637 (+314.81%) | 4,922,900 |
14 Jun 2021 |
|
|||||||
11 Jun 2021 | MYR | 0.83 | 0.835 | 0.8 | 0.81 | 0.81 | -0.015 (-1.82%) | 5,480,400 |
10 Jun 2021 | MYR | 0.81 | 0.825 | 0.805 | 0.825 | 0.825 | +0.005 (+0.61%) | 4,603,000 |
9 Jun 2021 | MYR | 0.81 | 0.825 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 2,399,400 |
8 Jun 2021 | MYR | 0.825 | 0.835 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 2,961,600 |
4 Jun 2021 | MYR | 0.8 | 0.83 | 0.8 | 0.82 | 0.82 | +0.015 (+1.86%) | 6,612,000 |
3 Jun 2021 | MYR | 0.805 | 0.81 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 2,570,200 |
2 Jun 2021 | MYR | 0.8 | 0.815 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 3,199,800 |
1 Jun 2021 | MYR | 0.815 | 0.825 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 4,864,200 |