Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | MYR | 1.3062 | 1.3815 | 1.3062 | 1.3539 | 1.3539 | +0.048 (+3.65%) | 6,372,600 |
19 Jul 2021 | MYR | 1.3754 | 1.3846 | 1.3 | 1.3062 | 1.3062 | -0.069 (-5.03%) | 7,896,200 |
16 Jul 2021 | MYR | 1.4092 | 1.4154 | 1.3539 | 1.3754 | 1.3754 | -0.025 (-1.76%) | 7,052,500 |
15 Jul 2021 | MYR | 1.4154 | 1.4646 | 1.3877 | 1.4 | 1.4 | +0.009 (+0.66%) | 9,157,200 |
14 Jul 2021 | MYR | 1.3846 | 1.4062 | 1.3539 | 1.3908 | 1.3908 | -0.038 (-2.69%) | 7,255,300 |
13 Jul 2021 | MYR | 1.3077 | 1.4969 | 1.2339 | 1.4292 | 1.4292 | +0.145 (+11.26%) | 30,032,600 |
12 Jul 2021 | MYR | 1.3 | 1.3154 | 1.2169 | 1.2846 | 1.2846 | -0.015 (-1.18%) | 10,342,800 |
9 Jul 2021 | MYR | 1.3292 | 1.3662 | 1.2769 | 1.3 | 1.3 | -0.008 (-0.59%) | 9,098,700 |
8 Jul 2021 | MYR | 1.36 | 1.4231 | 1.2492 | 1.3077 | 1.3077 | -0.075 (-5.45%) | 22,210,500 |
7 Jul 2021 | MYR | 1.2308 | 1.3831 | 1.1939 | 1.3831 | 1.3831 | +0.197 (+16.60%) | 26,067,600 |
6 Jul 2021 | MYR | 1.0923 | 1.1923 | 1.0754 | 1.1862 | 1.1862 | +0.112 (+10.46%) | 15,369,900 |
5 Jul 2021 | MYR | 1.1 | 1.2523 | 0.9615 | 1.0739 | 1.0739 | +0.072 (+7.23%) | 39,341,900 |
2 Jul 2021 | MYR | 0.7877 | 1.0015 | 0.7831 | 1.0015 | 1.0015 | +0.231 (+29.93%) | 54,165,800 |
1 Jul 2021 | MYR | 0.65 | 0.8154 | 0.65 | 0.7708 | 0.7708 | +0.117 (+17.88%) | 41,223,000 |
30 Jun 2021 | MYR | 0.6992 | 0.7269 | 0.6154 | 0.6539 | 0.6539 | -0.039 (-5.66%) | 24,904,100 |
29 Jun 2021 | MYR | 0.5669 | 0.7031 | 0.5669 | 0.6931 | 0.6931 | +0.139 (+25.13%) | 80,438,800 |
28 Jun 2021 | MYR | 0.5154 | 0.5539 | 0.5131 | 0.5539 | 0.5539 | +0.035 (+6.68%) | 27,179,100 |
25 Jun 2021 | MYR | 0.5215 | 0.5308 | 0.4923 | 0.5192 | 0.5192 | +0.005 (+0.89%) | 14,852,500 |
24 Jun 2021 | MYR | 0.4962 | 0.5415 | 0.4923 | 0.5146 | 0.5146 | +0.028 (+5.84%) | 27,756,300 |
23 Jun 2021 | MYR | 0.4362 | 0.5123 | 0.4362 | 0.4862 | 0.4862 | +0.055 (+12.68%) | 48,610,900 |
22 Jun 2021 | MYR | 0.41 | 0.4369 | 0.4069 | 0.4315 | 0.4315 | +0.025 (+6.23%) | 11,563,500 |
21 Jun 2021 | MYR | 0.4169 | 0.4169 | 0.3992 | 0.4062 | 0.4062 | -0.002 (-0.37%) | 5,370,300 |
18 Jun 2021 | MYR | 0.3923 | 0.4154 | 0.3908 | 0.4077 | 0.4077 | +0.021 (+5.38%) | 12,806,300 |
17 Jun 2021 | MYR | 0.3962 | 0.4162 | 0.3831 | 0.3869 | 0.3869 | -0.014 (-3.47%) | 8,079,500 |
16 Jun 2021 | MYR | 0.3592 | 0.4015 | 0.3577 | 0.4008 | 0.4008 | +0.042 (+11.58%) | 13,885,300 |
15 Jun 2021 | MYR | 0.3615 | 0.3615 | 0.3523 | 0.3592 | 0.3592 | -0.005 (-1.29%) | 2,234,700 |
14 Jun 2021 | MYR | 0.3692 | 0.3731 | 0.3569 | 0.3639 | 0.3639 | -0.005 (-1.44%) | 6,860,100 |
11 Jun 2021 | MYR | 0.3569 | 0.3692 | 0.3554 | 0.3692 | 0.3692 | +0.014 (+3.88%) | 8,179,600 |
10 Jun 2021 | MYR | 0.3392 | 0.3562 | 0.3385 | 0.3554 | 0.3554 | +0.018 (+5.24%) | 7,559,500 |
9 Jun 2021 | MYR | 0.3323 | 0.3454 | 0.3262 | 0.3377 | 0.3377 | +0.011 (+3.53%) | 5,670,600 |