Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,102,300 |
12 Jul 2021 | MYR | 0.28 | 0.285 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 4,959,400 |
9 Jul 2021 | MYR | 0.275 | 0.285 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,953,600 |
8 Jul 2021 | MYR | 0.29 | 0.295 | 0.265 | 0.275 | 0.275 | -0.02 (-6.78%) | 6,423,600 |
7 Jul 2021 | MYR | 0.305 | 0.315 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 9,433,600 |
6 Jul 2021 | MYR | 0.3 | 0.305 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 11,547,900 |
5 Jul 2021 | MYR | 0.275 | 0.31 | 0.275 | 0.295 | 0.295 | +0.02 (+7.27%) | 20,325,400 |
2 Jul 2021 | MYR | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 8,438,600 |
1 Jul 2021 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 3,641,500 |
30 Jun 2021 | MYR | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 10,669,300 |
29 Jun 2021 | MYR | 0.26 | 0.275 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 5,069,500 |
28 Jun 2021 | MYR | 0.275 | 0.275 | 0.255 | 0.26 | 0.26 | -0.015 (-5.45%) | 6,808,500 |
25 Jun 2021 | MYR | 0.285 | 0.29 | 0.265 | 0.275 | 0.275 | -0.01 (-3.51%) | 3,683,300 |
24 Jun 2021 | MYR | 0.285 | 0.29 | 0.265 | 0.285 | 0.285 | 0.0 (0.0%) | 7,754,000 |
23 Jun 2021 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 7,266,200 |
22 Jun 2021 | MYR | 0.3 | 0.315 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 14,435,000 |
21 Jun 2021 | MYR | 0.295 | 0.31 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 15,621,500 |
18 Jun 2021 | MYR | 0.305 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 11,632,000 |
17 Jun 2021 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 5,744,100 |
16 Jun 2021 | MYR | 0.325 | 0.335 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 8,235,000 |
15 Jun 2021 | MYR | 0.325 | 0.335 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 14,874,500 |
14 Jun 2021 | MYR | 0.315 | 0.325 | 0.3 | 0.32 | 0.32 | +0.005 (+1.59%) | 11,369,600 |
11 Jun 2021 | MYR | 0.315 | 0.325 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 11,173,000 |
10 Jun 2021 | MYR | 0.345 | 0.36 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 56,166,300 |
9 Jun 2021 | MYR | 0.3 | 0.33 | 0.285 | 0.33 | 0.33 | +0.035 (+11.86%) | 30,386,100 |
8 Jun 2021 | MYR | 0.29 | 0.305 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 6,967,900 |
4 Jun 2021 | MYR | 0.285 | 0.335 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 59,636,300 |
3 Jun 2021 | MYR | 0.29 | 0.295 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 15,379,400 |
2 Jun 2021 | MYR | 0.285 | 0.295 | 0.27 | 0.29 | 0.29 | +0.005 (+1.75%) | 29,277,000 |
1 Jun 2021 | MYR | 0.3 | 0.3 | 0.27 | 0.285 | 0.285 | -0.015 (-5%) | 14,222,000 |