Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2021 | MYR | 0.24 | 0.25 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 5,606,500 |
2 Aug 2021 | MYR | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +0.015 (+6.67%) | 6,283,600 |
30 Jul 2021 | MYR | 0.255 | 0.255 | 0.225 | 0.225 | 0.225 | -0.02 (-8.16%) | 12,876,300 |
29 Jul 2021 | MYR | 0.21 | 0.245 | 0.21 | 0.245 | 0.245 | +0.03 (+13.95%) | 8,044,500 |
28 Jul 2021 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 1,897,000 |
27 Jul 2021 | MYR | 0.24 | 0.245 | 0.215 | 0.225 | 0.225 | -0.01 (-4.26%) | 4,496,100 |
26 Jul 2021 | MYR | 0.23 | 0.255 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 16,196,300 |
23 Jul 2021 | MYR | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,542,100 |
22 Jul 2021 | MYR | 0.225 | 0.245 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 7,534,300 |
21 Jul 2021 | MYR | 0.205 | 0.225 | 0.205 | 0.225 | 0.225 | +0.02 (+9.76%) | 2,614,300 |
19 Jul 2021 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 619,700 |
16 Jul 2021 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 281,400 |
15 Jul 2021 | MYR | 0.205 | 0.22 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 1,795,400 |
14 Jul 2021 | MYR | 0.185 | 0.205 | 0.185 | 0.2 | 0.2 | +0.01 (+5.26%) | 790,100 |
13 Jul 2021 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 280,300 |
12 Jul 2021 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 240,000 |
9 Jul 2021 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 167,900 |
8 Jul 2021 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 813,600 |
7 Jul 2021 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 92,000 |
6 Jul 2021 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 286,400 |
5 Jul 2021 | MYR | 0.195 | 0.205 | 0.19 | 0.205 | 0.205 | +0.01 (+5.13%) | 841,200 |
2 Jul 2021 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 466,400 |
1 Jul 2021 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 303,000 |
30 Jun 2021 | MYR | 0.2 | 0.205 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 1,059,000 |
29 Jun 2021 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 401,000 |
28 Jun 2021 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 854,000 |
25 Jun 2021 | MYR | 0.2 | 0.215 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 2,349,800 |
24 Jun 2021 | MYR | 0.22 | 0.22 | 0.195 | 0.195 | 0.195 | -0.02 (-9.30%) | 2,291,400 |
23 Jun 2021 | MYR | 0.235 | 0.235 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 2,089,000 |
22 Jun 2021 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,683,500 |