Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | MYR | 0.43 | 0.43 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 1,790,500 |
21 Jul 2021 | MYR | 0.4 | 0.43 | 0.4 | 0.425 | 0.425 | +0.03 (+7.59%) | 2,856,200 |
19 Jul 2021 | MYR | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 389,700 |
16 Jul 2021 | MYR | 0.41 | 0.42 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 790,200 |
15 Jul 2021 | MYR | 0.39 | 0.425 | 0.39 | 0.415 | 0.415 | +0.025 (+6.41%) | 1,865,700 |
14 Jul 2021 | MYR | 0.38 | 0.405 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 530,900 |
13 Jul 2021 | MYR | 0.4 | 0.4 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 66,300 |
12 Jul 2021 | MYR | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 171,400 |
9 Jul 2021 | MYR | 0.39 | 0.405 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 395,400 |
8 Jul 2021 | MYR | 0.405 | 0.405 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 379,700 |
7 Jul 2021 | MYR | 0.4 | 0.41 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 115,500 |
6 Jul 2021 | MYR | 0.39 | 0.41 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 680,200 |
5 Jul 2021 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | +0.01 (+2.63%) | 94,900 |
2 Jul 2021 | MYR | 0.395 | 0.4 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 166,900 |
1 Jul 2021 | MYR | 0.375 | 0.405 | 0.37 | 0.395 | 0.395 | +0.01 (+2.60%) | 350,500 |
30 Jun 2021 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 129,300 |
29 Jun 2021 | MYR | 0.375 | 0.395 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 442,600 |
28 Jun 2021 | MYR | 0.39 | 0.39 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 980,600 |
25 Jun 2021 | MYR | 0.395 | 0.41 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 593,400 |
24 Jun 2021 | MYR | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,148,000 |
23 Jun 2021 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,934,500 |
22 Jun 2021 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 521,100 |
21 Jun 2021 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 646,700 |
18 Jun 2021 | MYR | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 795,300 |
17 Jun 2021 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 244,100 |
16 Jun 2021 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,218,100 |
15 Jun 2021 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,378,100 |
14 Jun 2021 | MYR | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 740,500 |
11 Jun 2021 | MYR | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,420,200 |
10 Jun 2021 | MYR | 0.445 | 0.445 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 1,163,300 |