Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2021 | MYR | 0.55 | 0.56 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 2,945,200 |
9 Aug 2021 | MYR | 0.565 | 0.575 | 0.545 | 0.545 | 0.545 | -0.01 (-1.80%) | 6,778,300 |
6 Aug 2021 | MYR | 0.545 | 0.565 | 0.545 | 0.555 | 0.555 | +0.01 (+1.83%) | 5,061,200 |
5 Aug 2021 | MYR | 0.55 | 0.56 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 1,548,100 |
4 Aug 2021 | MYR | 0.545 | 0.62 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 27,408,200 |
3 Aug 2021 | MYR | 0.51 | 0.565 | 0.495 | 0.56 | 0.56 | +0.05 (+9.80%) | 11,772,700 |
2 Aug 2021 | MYR | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | +0.035 (+7.37%) | 2,312,900 |
30 Jul 2021 | MYR | 0.505 | 0.51 | 0.465 | 0.475 | 0.475 | -0.03 (-5.94%) | 1,613,500 |
29 Jul 2021 | MYR | 0.51 | 0.53 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 5,263,800 |
28 Jul 2021 | MYR | 0.5 | 0.51 | 0.485 | 0.51 | 0.51 | +0.005 (+0.99%) | 832,000 |
27 Jul 2021 | MYR | 0.545 | 0.545 | 0.485 | 0.505 | 0.505 | -0.025 (-4.72%) | 5,362,000 |
26 Jul 2021 | MYR | 0.49 | 0.54 | 0.46 | 0.53 | 0.53 | +0.045 (+9.28%) | 16,506,500 |
23 Jul 2021 | MYR | 0.46 | 0.495 | 0.46 | 0.485 | 0.485 | +0.03 (+6.59%) | 4,140,300 |
22 Jul 2021 | MYR | 0.44 | 0.455 | 0.435 | 0.455 | 0.455 | +0.02 (+4.60%) | 1,746,300 |
21 Jul 2021 | MYR | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 231,100 |
19 Jul 2021 | MYR | 0.43 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 327,200 |
16 Jul 2021 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.015 (+3.66%) | 160,400 |
15 Jul 2021 | MYR | 0.41 | 0.425 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 510,800 |
14 Jul 2021 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 575,000 |
13 Jul 2021 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 326,400 |
12 Jul 2021 | MYR | 0.42 | 0.455 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 1,243,000 |
9 Jul 2021 | MYR | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 197,500 |
8 Jul 2021 | MYR | 0.43 | 0.43 | 0.405 | 0.41 | 0.41 | -0.02 (-4.65%) | 956,100 |
7 Jul 2021 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 392,700 |
6 Jul 2021 | MYR | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 254,500 |
5 Jul 2021 | MYR | 0.425 | 0.435 | 0.415 | 0.435 | 0.435 | 0.0 (0.0%) | 782,400 |
2 Jul 2021 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 462,400 |
1 Jul 2021 | MYR | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 705,400 |
30 Jun 2021 | MYR | 0.445 | 0.455 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 351,800 |
29 Jun 2021 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 250,900 |