Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | MYR | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -0.06 (-5.41%) | 4,546,100 |
9 Jul 2021 | MYR | 1.13 | 1.14 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,128,200 |
8 Jul 2021 | MYR | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 2,808,200 |
7 Jul 2021 | MYR | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 4,822,200 |
6 Jul 2021 | MYR | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 5,088,600 |
5 Jul 2021 | MYR | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 2,219,800 |
2 Jul 2021 | MYR | 1.18 | 1.21 | 1.14 | 1.2 | 1.2 | +0.02 (+1.69%) | 5,988,000 |
1 Jul 2021 | MYR | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,236,800 |
30 Jun 2021 | MYR | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,633,000 |
29 Jun 2021 | MYR | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,494,400 |
28 Jun 2021 | MYR | 1.24 | 1.24 | 1.16 | 1.21 | 1.21 | -0.05 (-3.97%) | 2,808,600 |
25 Jun 2021 | MYR | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 2,973,100 |
24 Jun 2021 | MYR | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 4,570,600 |
23 Jun 2021 | MYR | 1.42 | 1.43 | 1.32 | 1.33 | 1.33 | -0.08 (-5.67%) | 11,659,000 |
22 Jun 2021 | MYR | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 10,422,700 |
21 Jun 2021 | MYR | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 5,001,000 |
18 Jun 2021 | MYR | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 1,750,300 |
17 Jun 2021 | MYR | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 6,691,800 |
16 Jun 2021 | MYR | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,736,100 |
15 Jun 2021 | MYR | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 4,169,600 |
14 Jun 2021 | MYR | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 3,858,900 |
11 Jun 2021 | MYR | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | +0.05 (+3.79%) | 2,138,400 |
10 Jun 2021 | MYR | 1.3 | 1.33 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 556,700 |
9 Jun 2021 | MYR | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 850,800 |
8 Jun 2021 | MYR | 1.34 | 1.36 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 2,156,100 |
4 Jun 2021 | MYR | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 889,500 |
3 Jun 2021 | MYR | 1.36 | 1.42 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 2,566,600 |
2 Jun 2021 | MYR | 1.31 | 1.34 | 1.3 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,601,100 |
1 Jun 2021 | MYR | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 1,131,700 |
31 May 2021 | MYR | 1.29 | 1.3 | 1.25 | 1.27 | 1.27 | -0.06 (-4.51%) | 3,021,200 |