Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 625,400 |
12 Jul 2021 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 971,400 |
9 Jul 2021 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 581,900 |
8 Jul 2021 | MYR | 0.465 | 0.475 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,754,400 |
7 Jul 2021 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,275,000 |
6 Jul 2021 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,067,500 |
5 Jul 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,078,600 |
2 Jul 2021 | MYR | 0.445 | 0.475 | 0.445 | 0.465 | 0.465 | +0.015 (+3.33%) | 1,716,800 |
1 Jul 2021 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,388,000 |
30 Jun 2021 | MYR | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 1,098,000 |
29 Jun 2021 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,137,400 |
28 Jun 2021 | MYR | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 2,110,400 |
25 Jun 2021 | MYR | 0.46 | 0.47 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 3,084,600 |
24 Jun 2021 | MYR | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 3,130,000 |
23 Jun 2021 | MYR | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,927,300 |
22 Jun 2021 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 439,300 |
21 Jun 2021 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 657,800 |
18 Jun 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,120,400 |
17 Jun 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 869,900 |
16 Jun 2021 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 838,500 |
15 Jun 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 670,700 |
14 Jun 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 792,400 |
11 Jun 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 692,100 |
10 Jun 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 527,700 |
9 Jun 2021 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 865,900 |
8 Jun 2021 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 2,108,700 |
4 Jun 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 986,000 |
3 Jun 2021 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,116,900 |
2 Jun 2021 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 1,323,700 |
1 Jun 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 856,100 |