Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | MYR | 0.84 | 0.84 | 0.815 | 0.825 | 0.825 | -0.02 (-2.37%) | 634,000 |
9 Jul 2021 | MYR | 0.855 | 0.855 | 0.83 | 0.845 | 0.845 | -0.005 (-0.59%) | 847,000 |
8 Jul 2021 | MYR | 0.85 | 0.855 | 0.825 | 0.85 | 0.85 | -0.005 (-0.58%) | 1,736,100 |
7 Jul 2021 | MYR | 0.85 | 0.87 | 0.835 | 0.855 | 0.855 | -0.01 (-1.16%) | 1,916,800 |
6 Jul 2021 | MYR | 0.83 | 0.88 | 0.815 | 0.865 | 0.865 | +0.04 (+4.85%) | 5,260,600 |
5 Jul 2021 | MYR | 0.815 | 0.825 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 1,577,600 |
2 Jul 2021 | MYR | 0.815 | 0.82 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 564,600 |
1 Jul 2021 | MYR | 0.795 | 0.81 | 0.79 | 0.805 | 0.805 | +0.01 (+1.26%) | 301,600 |
30 Jun 2021 | MYR | 0.805 | 0.805 | 0.795 | 0.795 | 0.795 | -0.01 (-1.24%) | 686,800 |
29 Jun 2021 | MYR | 0.81 | 0.815 | 0.805 | 0.805 | 0.805 | -0.025 (-3.01%) | 426,800 |
28 Jun 2021 | MYR | 0.825 | 0.83 | 0.8 | 0.83 | 0.83 | +0.005 (+0.61%) | 1,708,500 |
25 Jun 2021 | MYR | 0.825 | 0.825 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 1,004,000 |
24 Jun 2021 | MYR | 0.84 | 0.84 | 0.825 | 0.83 | 0.83 | -0.01 (-1.19%) | 593,300 |
23 Jun 2021 | MYR | 0.835 | 0.845 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 624,000 |
22 Jun 2021 | MYR | 0.845 | 0.845 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 1,119,800 |
21 Jun 2021 | MYR | 0.84 | 0.845 | 0.825 | 0.835 | 0.835 | -0.01 (-1.18%) | 3,005,500 |
18 Jun 2021 | MYR | 0.84 | 0.85 | 0.835 | 0.845 | 0.845 | -0.005 (-0.59%) | 1,704,400 |
17 Jun 2021 | MYR | 0.865 | 0.865 | 0.845 | 0.85 | 0.85 | -0.03 (-3.41%) | 2,347,900 |
16 Jun 2021 | MYR | 0.895 | 0.9 | 0.87 | 0.88 | 0.88 | +0.025 (+2.92%) | 3,585,800 |
15 Jun 2021 | MYR | 0.86 | 0.86 | 0.845 | 0.855 | 0.855 | -0.005 (-0.58%) | 1,757,400 |
14 Jun 2021 | MYR | 0.875 | 0.875 | 0.85 | 0.86 | 0.86 | -0.025 (-2.82%) | 2,761,500 |
11 Jun 2021 | MYR | 0.89 | 0.905 | 0.885 | 0.885 | 0.885 | +0.015 (+1.72%) | 3,581,800 |
10 Jun 2021 | MYR | 0.885 | 0.89 | 0.87 | 0.87 | 0.87 | -0.015 (-1.69%) | 1,941,400 |
9 Jun 2021 | MYR | 0.895 | 0.9 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 1,138,900 |
8 Jun 2021 | MYR | 0.91 | 0.92 | 0.885 | 0.895 | 0.895 | +0.01 (+1.13%) | 2,172,100 |
4 Jun 2021 | MYR | 0.88 | 0.9 | 0.87 | 0.885 | 0.885 | -0.025 (-2.75%) | 4,565,000 |
3 Jun 2021 | MYR | 0.95 | 0.955 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 4,224,500 |
2 Jun 2021 | MYR | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 4,491,200 |
1 Jun 2021 | MYR | 0.95 | 1.01 | 0.93 | 0.95 | 0.95 | +0.015 (+1.60%) | 29,456,000 |
31 May 2021 | MYR | 0.88 | 0.955 | 0.87 | 0.935 | 0.935 | +0.045 (+5.06%) | 12,663,700 |