Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 19,143,000 |
25 Aug 2021 | MYR | 0.42 | 0.435 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 29,720,700 |
24 Aug 2021 | MYR | 0.41 | 0.415 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 12,428,400 |
23 Aug 2021 | MYR | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 13,257,900 |
20 Aug 2021 | MYR | 0.425 | 0.43 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 9,613,000 |
19 Aug 2021 | MYR | 0.425 | 0.44 | 0.405 | 0.425 | 0.425 | 0.0 (0.0%) | 19,514,400 |
18 Aug 2021 | MYR | 0.42 | 0.44 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 28,082,100 |
17 Aug 2021 | MYR | 0.42 | 0.445 | 0.405 | 0.42 | 0.42 | -0.015 (-3.45%) | 21,828,200 |
16 Aug 2021 | MYR | 0.495 | 0.495 | 0.435 | 0.435 | 0.435 | -0.065 (-13%) | 37,609,300 |
13 Aug 2021 | MYR | 0.5 | 0.505 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 26,626,800 |
12 Aug 2021 | MYR | 0.5 | 0.51 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 19,070,700 |
11 Aug 2021 | MYR | 0.54 | 0.54 | 0.495 | 0.5 | 0.5 | -0.045 (-8.26%) | 62,104,800 |
9 Aug 2021 | MYR | 0.56 | 0.57 | 0.525 | 0.545 | 0.545 | -0.01 (-1.80%) | 69,122,000 |
6 Aug 2021 | MYR | 0.595 | 0.595 | 0.545 | 0.555 | 0.555 | -0.035 (-5.93%) | 40,698,700 |
5 Aug 2021 | MYR | 0.61 | 0.645 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 80,478,300 |
4 Aug 2021 | MYR | 0.615 | 0.64 | 0.595 | 0.61 | 0.61 | -0.015 (-2.40%) | 24,741,500 |
3 Aug 2021 | MYR | 0.665 | 0.675 | 0.615 | 0.625 | 0.625 | -0.035 (-5.30%) | 20,409,400 |
2 Aug 2021 | MYR | 0.715 | 0.72 | 0.63 | 0.66 | 0.66 | -0.055 (-7.69%) | 17,024,700 |
30 Jul 2021 | MYR | 0.75 | 0.76 | 0.665 | 0.715 | 0.715 | -0.025 (-3.38%) | 23,466,300 |
29 Jul 2021 | MYR | 0.8 | 0.815 | 0.73 | 0.74 | 0.74 | -0.06 (-7.50%) | 27,813,100 |
28 Jul 2021 | MYR | 0.8 | 0.825 | 0.785 | 0.8 | 0.8 | -0.005 (-0.62%) | 13,625,500 |
27 Jul 2021 | MYR | 0.825 | 0.88 | 0.795 | 0.805 | 0.805 | -0.02 (-2.42%) | 25,081,200 |
26 Jul 2021 | MYR | 0.9 | 0.91 | 0.81 | 0.825 | 0.825 | -0.075 (-8.33%) | 34,631,300 |
23 Jul 2021 | MYR | 0.895 | 0.905 | 0.89 | 0.9 | 0.9 | +0.005 (+0.56%) | 23,059,100 |
22 Jul 2021 | MYR | 0.885 | 0.92 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 22,063,200 |
21 Jul 2021 | MYR | 0.89 | 0.9 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 18,644,000 |
19 Jul 2021 | MYR | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | +0.025 (+2.92%) | 44,095,300 |
16 Jul 2021 | MYR | 0.85 | 0.87 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 9,481,300 |
15 Jul 2021 | MYR | 0.87 | 0.895 | 0.84 | 0.85 | 0.85 | -0.015 (-1.73%) | 19,420,600 |
14 Jul 2021 | MYR | 0.83 | 0.905 | 0.825 | 0.865 | 0.865 | +0.04 (+4.85%) | 92,380,100 |