Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | MYR | 0.49 | 0.525 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 1,180,600 |
21 Jul 2021 | MYR | 0.475 | 0.49 | 0.47 | 0.49 | 0.49 | +0.015 (+3.16%) | 61,700 |
19 Jul 2021 | MYR | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 95,400 |
16 Jul 2021 | MYR | 0.48 | 0.495 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 545,200 |
15 Jul 2021 | MYR | 0.47 | 0.48 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 237,000 |
14 Jul 2021 | MYR | 0.525 | 0.525 | 0.47 | 0.47 | 0.47 | -0.04 (-7.84%) | 289,300 |
13 Jul 2021 | MYR | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 944,500 |
12 Jul 2021 | MYR | 0.46 | 0.51 | 0.46 | 0.49 | 0.49 | +0.03 (+6.52%) | 756,600 |
9 Jul 2021 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 22,000 |
8 Jul 2021 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
7 Jul 2021 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 3,000 |
6 Jul 2021 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | +0.025 (+5.68%) | 67,300 |
5 Jul 2021 | MYR | 0.425 | 0.47 | 0.405 | 0.44 | 0.44 | +0.015 (+3.53%) | 114,700 |
2 Jul 2021 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 59,500 |
1 Jul 2021 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,000 |
30 Jun 2021 | MYR | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 88,000 |
29 Jun 2021 | MYR | 0.435 | 0.46 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 47,400 |
28 Jun 2021 | MYR | 0.46 | 0.495 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 101,300 |
25 Jun 2021 | MYR | 0.48 | 0.485 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 40,800 |
24 Jun 2021 | MYR | 0.485 | 0.485 | 0.46 | 0.465 | 0.465 | -0.02 (-4.12%) | 205,000 |
23 Jun 2021 | MYR | 0.505 | 0.505 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 191,200 |
22 Jun 2021 | MYR | 0.51 | 0.515 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 221,700 |
21 Jun 2021 | MYR | 0.48 | 0.575 | 0.48 | 0.51 | 0.51 | +0.035 (+7.37%) | 2,572,400 |
18 Jun 2021 | MYR | 0.45 | 0.475 | 0.44 | 0.475 | 0.475 | +0.04 (+9.20%) | 162,000 |
17 Jun 2021 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 23,500 |
16 Jun 2021 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 35,000 |
15 Jun 2021 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 53,800 |
14 Jun 2021 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 25,000 |
11 Jun 2021 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
10 Jun 2021 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 35,000 |