Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | MYR | 1.31 | 1.31 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 664,100 |
9 Jul 2021 | MYR | 1.3 | 1.33 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 410,000 |
8 Jul 2021 | MYR | 1.33 | 1.34 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 484,300 |
7 Jul 2021 | MYR | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 379,700 |
6 Jul 2021 | MYR | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 493,100 |
5 Jul 2021 | MYR | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | +0.05 (+3.88%) | 632,900 |
2 Jul 2021 | MYR | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 568,800 |
1 Jul 2021 | MYR | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 620,800 |
30 Jun 2021 | MYR | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 331,500 |
29 Jun 2021 | MYR | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,435,700 |
28 Jun 2021 | MYR | 1.4 | 1.4 | 1.31 | 1.31 | 1.31 | -0.09 (-6.43%) | 2,604,700 |
25 Jun 2021 | MYR | 1.42 | 1.45 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,046,300 |
24 Jun 2021 | MYR | 1.54 | 1.55 | 1.42 | 1.43 | 1.43 | -0.18 (-11.18%) | 1,815,900 |
23 Jun 2021 | MYR | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 977,100 |
22 Jun 2021 | MYR | 1.6 | 1.62 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 571,400 |
21 Jun 2021 | MYR | 1.62 | 1.63 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,029,200 |
18 Jun 2021 | MYR | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 648,200 |
17 Jun 2021 | MYR | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 357,500 |
16 Jun 2021 | MYR | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 1,241,200 |
15 Jun 2021 | MYR | 1.7 | 1.7 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 552,600 |
14 Jun 2021 | MYR | 1.7 | 1.72 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 1,474,700 |
11 Jun 2021 | MYR | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 663,900 |
10 Jun 2021 | MYR | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | +0.01 (+0.60%) | 835,900 |
9 Jun 2021 | MYR | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 384,300 |
8 Jun 2021 | MYR | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 334,800 |
4 Jun 2021 | MYR | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -0.04 (-2.31%) | 701,400 |
3 Jun 2021 | MYR | 1.67 | 1.74 | 1.66 | 1.73 | 1.73 | +0.08 (+4.85%) | 2,603,200 |
2 Jun 2021 | MYR | 1.61 | 1.67 | 1.6 | 1.65 | 1.65 | +0.06 (+3.77%) | 1,074,900 |
1 Jun 2021 | MYR | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,356,800 |
31 May 2021 | MYR | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,287,700 |