Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | MYR | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.025 (+4.95%) | 518,800 |
3 Sep 2021 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | +0.01 (+2.02%) | 127,600 |
2 Sep 2021 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 161,000 |
1 Sep 2021 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 45,000 |
30 Aug 2021 | MYR | 0.49 | 0.5 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 361,000 |
27 Aug 2021 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 164,800 |
26 Aug 2021 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 248,500 |
25 Aug 2021 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 350,500 |
24 Aug 2021 | MYR | 0.495 | 0.515 | 0.495 | 0.515 | 0.515 | +0.02 (+4.04%) | 363,600 |
23 Aug 2021 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 161,700 |
20 Aug 2021 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 248,200 |
19 Aug 2021 | MYR | 0.51 | 0.52 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 871,400 |
18 Aug 2021 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.025 (-4.76%) | 650,300 |
17 Aug 2021 | MYR | 0.52 | 0.54 | 0.51 | 0.525 | 0.525 | +0.015 (+2.94%) | 762,400 |
16 Aug 2021 | MYR | 0.52 | 0.525 | 0.505 | 0.51 | 0.51 | -0.025 (-4.67%) | 1,000,000 |
13 Aug 2021 | MYR | 0.54 | 0.555 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 1,071,900 |
12 Aug 2021 | MYR | 0.565 | 0.575 | 0.545 | 0.545 | 0.545 | -0.02 (-3.54%) | 1,143,200 |
11 Aug 2021 | MYR | 0.59 | 0.595 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 2,090,200 |
9 Aug 2021 | MYR | 0.57 | 0.59 | 0.56 | 0.575 | 0.575 | +0.005 (+0.88%) | 1,321,500 |
6 Aug 2021 | MYR | 0.59 | 0.595 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,224,600 |
5 Aug 2021 | MYR | 0.625 | 0.625 | 0.59 | 0.59 | 0.59 | -0.025 (-4.07%) | 2,629,900 |
4 Aug 2021 | MYR | 0.59 | 0.64 | 0.575 | 0.615 | 0.615 | +0.025 (+4.24%) | 8,803,200 |
3 Aug 2021 | MYR | 0.56 | 0.59 | 0.545 | 0.59 | 0.59 | +0.04 (+7.27%) | 5,379,000 |
2 Aug 2021 | MYR | 0.565 | 0.57 | 0.54 | 0.55 | 0.55 | -0.015 (-2.65%) | 1,248,600 |
30 Jul 2021 | MYR | 0.585 | 0.63 | 0.555 | 0.565 | 0.565 | -0.03 (-5.04%) | 2,669,900 |
29 Jul 2021 | MYR | 0.64 | 0.67 | 0.59 | 0.595 | 0.595 | -0.035 (-5.56%) | 4,400,900 |
28 Jul 2021 | MYR | 0.57 | 0.63 | 0.555 | 0.63 | 0.63 | +0.05 (+8.62%) | 2,590,400 |
27 Jul 2021 | MYR | 0.7 | 0.71 | 0.555 | 0.58 | 0.58 | -0.095 (-14.07%) | 4,879,300 |
26 Jul 2021 | MYR | 0.605 | 0.77 | 0.6 | 0.675 | 0.675 | +0.12 (+21.62%) | 28,583,600 |
23 Jul 2021 | MYR | 0.515 | 0.58 | 0.515 | 0.555 | 0.555 | +0.045 (+8.82%) | 7,597,900 |