Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 0.75 | 0.83 | 0.75 | 0.825 | 0.825 | +0.075 (+10%) | 52,584,200 |
12 Jul 2021 | MYR | 0.75 | 0.765 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 12,354,600 |
9 Jul 2021 | MYR | 0.745 | 0.765 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 11,034,000 |
8 Jul 2021 | MYR | 0.74 | 0.775 | 0.735 | 0.74 | 0.74 | -0.005 (-0.67%) | 20,898,500 |
7 Jul 2021 | MYR | 0.705 | 0.755 | 0.705 | 0.745 | 0.745 | +0.045 (+6.43%) | 19,506,400 |
6 Jul 2021 | MYR | 0.62 | 0.75 | 0.62 | 0.7 | 0.7 | +0.09 (+14.75%) | 11,807,600 |
5 Jul 2021 | MYR | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 875,300 |
2 Jul 2021 | MYR | 0.63 | 0.64 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 175,800 |
1 Jul 2021 | MYR | 0.645 | 0.655 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 357,800 |
30 Jun 2021 | MYR | 0.635 | 0.65 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 641,100 |
29 Jun 2021 | MYR | 0.655 | 0.66 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 438,600 |
28 Jun 2021 | MYR | 0.685 | 0.685 | 0.645 | 0.645 | 0.645 | -0.04 (-5.84%) | 1,285,100 |
25 Jun 2021 | MYR | 0.665 | 0.685 | 0.66 | 0.685 | 0.685 | 0.0 (0.0%) | 841,200 |
24 Jun 2021 | MYR | 0.685 | 0.695 | 0.66 | 0.685 | 0.685 | -0.005 (-0.72%) | 983,200 |
23 Jun 2021 | MYR | 0.695 | 0.715 | 0.66 | 0.69 | 0.69 | -0.005 (-0.72%) | 6,845,000 |
22 Jun 2021 | MYR | 0.68 | 0.735 | 0.68 | 0.695 | 0.695 | +0.015 (+2.21%) | 3,229,800 |
21 Jun 2021 | MYR | 0.7 | 0.71 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 543,800 |
18 Jun 2021 | MYR | 0.695 | 0.72 | 0.675 | 0.69 | 0.69 | -0.01 (-1.43%) | 3,211,200 |
17 Jun 2021 | MYR | 0.7 | 0.715 | 0.685 | 0.7 | 0.7 | 0.0 (0.0%) | 1,538,200 |
16 Jun 2021 | MYR | 0.71 | 0.735 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,403,400 |
15 Jun 2021 | MYR | 0.705 | 0.76 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 2,814,300 |
14 Jun 2021 | MYR | 0.75 | 0.75 | 0.695 | 0.705 | 0.705 | -0.035 (-4.73%) | 1,746,600 |
11 Jun 2021 | MYR | 0.74 | 0.75 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 960,000 |
10 Jun 2021 | MYR | 0.78 | 0.8 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 6,170,400 |
9 Jun 2021 | MYR | 0.71 | 0.795 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 7,545,600 |
8 Jun 2021 | MYR | 0.715 | 0.74 | 0.695 | 0.7 | 0.7 | -0.03 (-4.11%) | 2,109,600 |
4 Jun 2021 | MYR | 0.68 | 0.755 | 0.67 | 0.73 | 0.73 | +0.05 (+7.35%) | 4,304,600 |
3 Jun 2021 | MYR | 0.685 | 0.695 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 362,000 |
2 Jun 2021 | MYR | 0.71 | 0.74 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 3,188,500 |
1 Jun 2021 | MYR | 0.66 | 0.72 | 0.645 | 0.7 | 0.7 | +0.04 (+6.06%) | 3,724,600 |