Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 0.79 | 0.83 | 0.785 | 0.805 | 0.805 | +0.02 (+2.55%) | 41,950,000 |
12 Jul 2021 | MYR | 0.84 | 0.845 | 0.78 | 0.785 | 0.785 | -0.04 (-4.85%) | 38,544,700 |
9 Jul 2021 | MYR | 0.845 | 0.855 | 0.81 | 0.825 | 0.825 | -0.01 (-1.20%) | 48,704,000 |
8 Jul 2021 | MYR | 0.87 | 0.885 | 0.825 | 0.835 | 0.835 | -0.06 (-6.70%) | 67,932,000 |
7 Jul 2021 | MYR | 0.9 | 0.93 | 0.89 | 0.895 | 0.895 | -0.01 (-1.10%) | 37,660,400 |
6 Jul 2021 | MYR | 0.945 | 0.975 | 0.895 | 0.905 | 0.905 | -0.035 (-3.72%) | 95,121,600 |
5 Jul 2021 | MYR | 0.93 | 0.965 | 0.925 | 0.94 | 0.94 | +0.01 (+1.08%) | 54,981,800 |
2 Jul 2021 | MYR | 0.85 | 0.94 | 0.85 | 0.93 | 0.93 | +0.08 (+9.41%) | 116,213,100 |
1 Jul 2021 | MYR | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 23,356,900 |
30 Jun 2021 | MYR | 0.845 | 0.85 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 17,184,900 |
29 Jun 2021 | MYR | 0.84 | 0.87 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 27,033,800 |
28 Jun 2021 | MYR | 0.85 | 0.855 | 0.8 | 0.83 | 0.83 | -0.015 (-1.78%) | 23,539,300 |
25 Jun 2021 | MYR | 0.84 | 0.885 | 0.84 | 0.845 | 0.845 | +0.01 (+1.20%) | 41,132,400 |
24 Jun 2021 | MYR | 0.855 | 0.87 | 0.815 | 0.835 | 0.835 | -0.02 (-2.34%) | 38,813,600 |
23 Jun 2021 | MYR | 0.89 | 0.905 | 0.845 | 0.855 | 0.855 | -0.035 (-3.93%) | 40,215,400 |
22 Jun 2021 | MYR | 0.87 | 0.925 | 0.865 | 0.89 | 0.89 | +0.03 (+3.49%) | 83,047,500 |
21 Jun 2021 | MYR | 0.86 | 0.88 | 0.835 | 0.86 | 0.86 | -0.005 (-0.58%) | 40,586,500 |
18 Jun 2021 | MYR | 0.835 | 0.885 | 0.825 | 0.865 | 0.865 | +0.03 (+3.59%) | 51,953,900 |
17 Jun 2021 | MYR | 0.84 | 0.89 | 0.825 | 0.835 | 0.835 | -0.015 (-1.76%) | 89,207,300 |
16 Jun 2021 | MYR | 0.825 | 0.87 | 0.805 | 0.85 | 0.85 | +0.015 (+1.80%) | 74,370,300 |
15 Jun 2021 | MYR | 0.75 | 0.87 | 0.745 | 0.835 | 0.835 | +0.095 (+12.84%) | 142,165,700 |
14 Jun 2021 | MYR | 0.75 | 0.765 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 21,976,800 |
11 Jun 2021 | MYR | 0.75 | 0.775 | 0.74 | 0.75 | 0.75 | -0.005 (-0.66%) | 35,421,400 |
10 Jun 2021 | MYR | 0.705 | 0.76 | 0.695 | 0.755 | 0.755 | +0.055 (+7.86%) | 49,225,100 |
9 Jun 2021 | MYR | 0.745 | 0.775 | 0.69 | 0.7 | 0.7 | -0.04 (-5.41%) | 98,397,700 |
8 Jun 2021 | MYR | 0.795 | 0.805 | 0.74 | 0.74 | 0.74 | -0.05 (-6.33%) | 56,224,400 |
4 Jun 2021 | MYR | 0.68 | 0.79 | 0.67 | 0.79 | 0.79 | +0.11 (+16.18%) | 183,652,500 |
3 Jun 2021 | MYR | 0.69 | 0.7 | 0.67 | 0.68 | 0.68 | -0.005 (-0.73%) | 12,629,700 |
2 Jun 2021 | MYR | 0.695 | 0.725 | 0.68 | 0.685 | 0.685 | -0.02 (-2.84%) | 56,886,300 |
1 Jun 2021 | MYR | 0.63 | 0.715 | 0.63 | 0.705 | 0.705 | +0.085 (+13.71%) | 88,658,000 |