Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | MYR | 0.63 | 0.645 | 0.625 | 0.645 | 0.645 | +0.02 (+3.20%) | 690,500 |
23 Aug 2021 | MYR | 0.635 | 0.64 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 197,000 |
20 Aug 2021 | MYR | 0.62 | 0.635 | 0.615 | 0.635 | 0.635 | +0.015 (+2.42%) | 286,300 |
19 Aug 2021 | MYR | 0.625 | 0.635 | 0.615 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,304,000 |
18 Aug 2021 | MYR | 0.635 | 0.64 | 0.625 | 0.63 | 0.63 | -0.005 (-0.79%) | 317,400 |
17 Aug 2021 | MYR | 0.62 | 0.655 | 0.62 | 0.635 | 0.635 | +0.015 (+2.42%) | 831,300 |
16 Aug 2021 | MYR | 0.615 | 0.625 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 968,200 |
13 Aug 2021 | MYR | 0.625 | 0.63 | 0.615 | 0.62 | 0.62 | -0.01 (-1.59%) | 465,200 |
12 Aug 2021 | MYR | 0.625 | 0.635 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 454,700 |
11 Aug 2021 | MYR | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -0.045 (-6.67%) | 2,528,300 |
9 Aug 2021 | MYR | 0.675 | 0.685 | 0.67 | 0.675 | 0.675 | +0.005 (+0.75%) | 1,420,500 |
6 Aug 2021 | MYR | 0.685 | 0.685 | 0.665 | 0.67 | 0.67 | -0.01 (-1.47%) | 767,100 |
5 Aug 2021 | MYR | 0.655 | 0.685 | 0.655 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,817,100 |
4 Aug 2021 | MYR | 0.655 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 627,600 |
3 Aug 2021 | MYR | 0.665 | 0.675 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 854,400 |
2 Aug 2021 | MYR | 0.67 | 0.67 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 941,200 |
30 Jul 2021 | MYR | 0.665 | 0.685 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 1,437,600 |
29 Jul 2021 | MYR | 0.655 | 0.675 | 0.65 | 0.665 | 0.665 | +0.015 (+2.31%) | 1,762,700 |
28 Jul 2021 | MYR | 0.625 | 0.65 | 0.62 | 0.65 | 0.65 | +0.025 (+4%) | 878,400 |
27 Jul 2021 | MYR | 0.625 | 0.635 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 380,500 |
26 Jul 2021 | MYR | 0.64 | 0.64 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 106,600 |
23 Jul 2021 | MYR | 0.635 | 0.64 | 0.625 | 0.64 | 0.64 | +0.01 (+1.59%) | 468,500 |
22 Jul 2021 | MYR | 0.625 | 0.64 | 0.625 | 0.63 | 0.63 | +0.005 (+0.80%) | 201,200 |
21 Jul 2021 | MYR | 0.635 | 0.64 | 0.62 | 0.625 | 0.625 | -0.01 (-1.57%) | 207,200 |
19 Jul 2021 | MYR | 0.635 | 0.645 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 696,700 |
16 Jul 2021 | MYR | 0.615 | 0.64 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 207,300 |
15 Jul 2021 | MYR | 0.615 | 0.63 | 0.61 | 0.625 | 0.625 | +0.01 (+1.63%) | 583,500 |
14 Jul 2021 | MYR | 0.615 | 0.625 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 359,400 |
13 Jul 2021 | MYR | 0.625 | 0.625 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 162,700 |
12 Jul 2021 | MYR | 0.64 | 0.64 | 0.62 | 0.625 | 0.625 | -0.015 (-2.34%) | 594,800 |