Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,544,700 |
15 Jul 2021 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 885,500 |
14 Jul 2021 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 604,700 |
13 Jul 2021 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,188,900 |
12 Jul 2021 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,098,100 |
9 Jul 2021 | MYR | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,110,100 |
8 Jul 2021 | MYR | 0.375 | 0.375 | 0.35 | 0.36 | 0.36 | -0.02 (-5.26%) | 2,340,400 |
7 Jul 2021 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 1,838,400 |
6 Jul 2021 | MYR | 0.355 | 0.38 | 0.355 | 0.38 | 0.38 | +0.025 (+7.04%) | 2,166,300 |
5 Jul 2021 | MYR | 0.355 | 0.36 | 0.34 | 0.355 | 0.355 | 0.0 (0.0%) | 2,814,000 |
2 Jul 2021 | MYR | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,715,100 |
1 Jul 2021 | MYR | 0.36 | 0.365 | 0.35 | 0.365 | 0.365 | +0.005 (+1.39%) | 2,459,500 |
30 Jun 2021 | MYR | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 2,016,200 |
29 Jun 2021 | MYR | 0.385 | 0.385 | 0.365 | 0.37 | 0.37 | -0.025 (-6.33%) | 2,743,400 |
28 Jun 2021 | MYR | 0.38 | 0.395 | 0.365 | 0.395 | 0.395 | +0.005 (+1.28%) | 5,577,600 |
25 Jun 2021 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 770,400 |
24 Jun 2021 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 3,266,700 |
23 Jun 2021 | MYR | 0.405 | 0.405 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 3,805,000 |
22 Jun 2021 | MYR | 0.405 | 0.415 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 2,136,200 |
21 Jun 2021 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,228,100 |
18 Jun 2021 | MYR | 0.41 | 0.42 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 4,238,700 |
17 Jun 2021 | MYR | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 1,333,000 |
16 Jun 2021 | MYR | 0.435 | 0.435 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 2,883,500 |
15 Jun 2021 | MYR | 0.41 | 0.435 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 5,943,100 |
14 Jun 2021 | MYR | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 2,775,000 |
11 Jun 2021 | MYR | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 5,158,200 |
10 Jun 2021 | MYR | 0.43 | 0.435 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,709,400 |
9 Jun 2021 | MYR | 0.435 | 0.46 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 22,959,900 |
8 Jun 2021 | MYR | 0.43 | 0.445 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 8,298,300 |
4 Jun 2021 | MYR | 0.435 | 0.445 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 5,087,500 |