Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 0.795 | 0.805 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 610,600 |
12 Jul 2021 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 400,600 |
9 Jul 2021 | MYR | 0.8 | 0.81 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 907,700 |
8 Jul 2021 | MYR | 0.805 | 0.805 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,786,400 |
7 Jul 2021 | MYR | 0.815 | 0.82 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 449,800 |
6 Jul 2021 | MYR | 0.795 | 0.82 | 0.795 | 0.81 | 0.81 | +0.015 (+1.89%) | 795,300 |
5 Jul 2021 | MYR | 0.805 | 0.805 | 0.795 | 0.795 | 0.795 | -0.02 (-2.45%) | 1,181,300 |
2 Jul 2021 | MYR | 0.8 | 0.815 | 0.8 | 0.815 | 0.815 | +0.01 (+1.24%) | 932,600 |
1 Jul 2021 | MYR | 0.8 | 0.81 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 346,300 |
30 Jun 2021 | MYR | 0.81 | 0.815 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 899,000 |
29 Jun 2021 | MYR | 0.81 | 0.825 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 1,164,600 |
28 Jun 2021 | MYR | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 903,100 |
25 Jun 2021 | MYR | 0.825 | 0.83 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,776,900 |
24 Jun 2021 | MYR | 0.845 | 0.845 | 0.825 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,165,700 |
23 Jun 2021 | MYR | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.005 (-0.59%) | 973,500 |
22 Jun 2021 | MYR | 0.835 | 0.855 | 0.835 | 0.845 | 0.845 | +0.01 (+1.20%) | 983,400 |
21 Jun 2021 | MYR | 0.85 | 0.85 | 0.82 | 0.835 | 0.835 | -0.01 (-1.18%) | 1,102,600 |
18 Jun 2021 | MYR | 0.845 | 0.845 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 1,121,900 |
17 Jun 2021 | MYR | 0.84 | 0.85 | 0.835 | 0.85 | 0.85 | +0.01 (+1.19%) | 811,100 |
16 Jun 2021 | MYR | 0.86 | 0.865 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,597,100 |
15 Jun 2021 | MYR | 0.845 | 0.865 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 4,922,700 |
14 Jun 2021 | MYR | 0.84 | 0.85 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 977,600 |
11 Jun 2021 | MYR | 0.835 | 0.845 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 1,387,700 |
10 Jun 2021 | MYR | 0.815 | 0.845 | 0.815 | 0.835 | 0.835 | +0.015 (+1.83%) | 1,738,000 |
9 Jun 2021 | MYR | 0.825 | 0.825 | 0.815 | 0.82 | 0.82 | -0.005 (-0.61%) | 946,600 |
8 Jun 2021 | MYR | 0.835 | 0.835 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 980,900 |
4 Jun 2021 | MYR | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.02 (+2.47%) | 3,542,600 |
3 Jun 2021 | MYR | 0.825 | 0.825 | 0.805 | 0.81 | 0.81 | -0.015 (-1.82%) | 1,468,500 |
2 Jun 2021 | MYR | 0.795 | 0.835 | 0.79 | 0.825 | 0.825 | +0.035 (+4.43%) | 2,957,300 |
1 Jun 2021 | MYR | 0.795 | 0.795 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 1,026,100 |