Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2021 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 473,700 |
26 Jul 2021 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 124,000 |
23 Jul 2021 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 692,000 |
22 Jul 2021 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 173,000 |
21 Jul 2021 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 339,100 |
19 Jul 2021 | MYR | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 718,900 |
16 Jul 2021 | MYR | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,540,300 |
15 Jul 2021 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 544,400 |
14 Jul 2021 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 543,600 |
13 Jul 2021 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 349,900 |
12 Jul 2021 | MYR | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 804,900 |
9 Jul 2021 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 404,800 |
8 Jul 2021 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 2,014,500 |
7 Jul 2021 | MYR | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 285,100 |
6 Jul 2021 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 539,700 |
5 Jul 2021 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 427,400 |
2 Jul 2021 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 598,900 |
1 Jul 2021 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 297,500 |
30 Jun 2021 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 415,400 |
29 Jun 2021 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 322,800 |
28 Jun 2021 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,032,400 |
25 Jun 2021 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 2,638,100 |
24 Jun 2021 | MYR | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 2,561,500 |
23 Jun 2021 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 268,300 |
22 Jun 2021 | MYR | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 791,900 |
21 Jun 2021 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 923,200 |
18 Jun 2021 | MYR | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 997,300 |
17 Jun 2021 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 465,700 |
16 Jun 2021 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 741,200 |
15 Jun 2021 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 617,500 |