Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 1.69 | 1.76 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 20,225,100 |
12 Jul 2021 | MYR | 1.77 | 1.79 | 1.67 | 1.68 | 1.68 | -0.07 (-4.00%) | 17,370,500 |
9 Jul 2021 | MYR | 1.67 | 1.81 | 1.66 | 1.75 | 1.75 | +0.1 (+6.06%) | 76,051,200 |
8 Jul 2021 | MYR | 1.65 | 1.71 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 15,395,600 |
7 Jul 2021 | MYR | 1.67 | 1.76 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 19,348,400 |
6 Jul 2021 | MYR | 1.64 | 1.71 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 18,766,100 |
5 Jul 2021 | MYR | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 7,765,400 |
2 Jul 2021 | MYR | 1.66 | 1.72 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 9,956,300 |
1 Jul 2021 | MYR | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 6,291,900 |
30 Jun 2021 | MYR | 1.75 | 1.78 | 1.64 | 1.65 | 1.65 | -0.12 (-6.78%) | 18,840,800 |
29 Jun 2021 | MYR | 1.63 | 1.83 | 1.63 | 1.77 | 1.77 | +0.15 (+9.26%) | 52,917,400 |
28 Jun 2021 | MYR | 1.64 | 1.67 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 8,725,100 |
25 Jun 2021 | MYR | 1.64 | 1.73 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 16,140,800 |
24 Jun 2021 | MYR | 1.66 | 1.67 | 1.6 | 1.63 | 1.63 | -0.04 (-2.40%) | 8,581,700 |
23 Jun 2021 | MYR | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 6,751,400 |
22 Jun 2021 | MYR | 1.72 | 1.76 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 6,855,700 |
21 Jun 2021 | MYR | 1.76 | 1.79 | 1.7 | 1.72 | 1.72 | -0.06 (-3.37%) | 19,382,200 |
18 Jun 2021 | MYR | 1.65 | 1.83 | 1.64 | 1.78 | 1.78 | +0.13 (+7.88%) | 34,975,500 |
17 Jun 2021 | MYR | 1.66 | 1.72 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 12,865,800 |
16 Jun 2021 | MYR | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 5,412,200 |
15 Jun 2021 | MYR | 1.7 | 1.71 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 9,483,600 |
14 Jun 2021 | MYR | 1.83 | 1.84 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 23,731,400 |
11 Jun 2021 | MYR | 1.74 | 1.77 | 1.66 | 1.68 | 1.68 | -0.05 (-2.89%) | 12,517,100 |
10 Jun 2021 | MYR | 1.85 | 1.89 | 1.72 | 1.73 | 1.73 | -0.13 (-6.99%) | 22,420,300 |
9 Jun 2021 | MYR | 1.73 | 1.89 | 1.72 | 1.86 | 1.86 | +0.14 (+8.14%) | 32,814,900 |
8 Jun 2021 | MYR | 1.83 | 1.83 | 1.71 | 1.72 | 1.72 | -0.12 (-6.52%) | 17,504,300 |
4 Jun 2021 | MYR | 1.92 | 1.94 | 1.83 | 1.84 | 1.84 | -0.08 (-4.17%) | 19,043,400 |
3 Jun 2021 | MYR | 2 | 2.02 | 1.91 | 1.92 | 1.92 | -0.06 (-3.03%) | 15,504,300 |
2 Jun 2021 | MYR | 1.98 | 2.08 | 1.92 | 1.98 | 1.98 | +0.04 (+2.06%) | 27,864,100 |
1 Jun 2021 | MYR | 2.17 | 2.19 | 1.92 | 1.94 | 1.94 | -0.2 (-9.35%) | 29,023,200 |