Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | MYR | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | +0.06 (+3.37%) | 6,908,700 |
21 Jul 2021 | MYR | 1.73 | 1.8 | 1.72 | 1.78 | 1.78 | +0.05 (+2.89%) | 10,403,100 |
19 Jul 2021 | MYR | 1.69 | 1.73 | 1.64 | 1.73 | 1.73 | +0.05 (+2.98%) | 9,879,600 |
16 Jul 2021 | MYR | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 11,152,900 |
15 Jul 2021 | MYR | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | +0.07 (+4.49%) | 9,610,400 |
14 Jul 2021 | MYR | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | +0.02 (+1.30%) | 9,313,600 |
13 Jul 2021 | MYR | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 5,321,100 |
12 Jul 2021 | MYR | 1.52 | 1.54 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 6,131,800 |
9 Jul 2021 | MYR | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 5,823,800 |
8 Jul 2021 | MYR | 1.5 | 1.51 | 1.46 | 1.49 | 1.49 | -0.03 (-1.97%) | 4,729,200 |
7 Jul 2021 | MYR | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 4,339,400 |
6 Jul 2021 | MYR | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 6,012,000 |
5 Jul 2021 | MYR | 1.53 | 1.55 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 6,530,300 |
2 Jul 2021 | MYR | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | +0.07 (+4.79%) | 5,896,900 |
1 Jul 2021 | MYR | 1.48 | 1.48 | 1.39 | 1.46 | 1.46 | -0.03 (-2.01%) | 8,330,300 |
30 Jun 2021 | MYR | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 7,261,000 |
29 Jun 2021 | MYR | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 6,717,300 |
28 Jun 2021 | MYR | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 3,336,600 |
25 Jun 2021 | MYR | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 8,355,600 |
24 Jun 2021 | MYR | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 6,074,400 |
23 Jun 2021 | MYR | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | +0.02 (+1.32%) | 3,958,200 |
22 Jun 2021 | MYR | 1.52 | 1.52 | 1.46 | 1.51 | 1.51 | -0.01 (-0.66%) | 7,787,900 |
21 Jun 2021 | MYR | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 5,098,100 |
18 Jun 2021 | MYR | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 5,138,600 |
17 Jun 2021 | MYR | 1.5 | 1.54 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 5,557,400 |
16 Jun 2021 | MYR | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 5,010,300 |
15 Jun 2021 | MYR | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 6,730,200 |
14 Jun 2021 | MYR | 1.5 | 1.5 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 3,413,700 |
11 Jun 2021 | MYR | 1.49 | 1.5 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 5,503,800 |
10 Jun 2021 | MYR | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 5,544,700 |