Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 0.495 | 0.545 | 0.495 | 0.54 | 0.54 | +0.045 (+9.09%) | 11,963,700 |
25 Aug 2021 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 983,700 |
24 Aug 2021 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 1,778,100 |
23 Aug 2021 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,489,600 |
20 Aug 2021 | MYR | 0.505 | 0.51 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 7,790,100 |
19 Aug 2021 | MYR | 0.535 | 0.535 | 0.515 | 0.52 | 0.52 | -0.015 (-2.80%) | 767,000 |
18 Aug 2021 | MYR | 0.535 | 0.535 | 0.52 | 0.535 | 0.535 | +0.01 (+1.90%) | 1,634,100 |
17 Aug 2021 | MYR | 0.515 | 0.535 | 0.51 | 0.525 | 0.525 | +0.015 (+2.94%) | 3,033,400 |
16 Aug 2021 | MYR | 0.52 | 0.52 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 1,214,000 |
13 Aug 2021 | MYR | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 1,012,600 |
12 Aug 2021 | MYR | 0.52 | 0.53 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 980,300 |
11 Aug 2021 | MYR | 0.54 | 0.545 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 3,049,000 |
9 Aug 2021 | MYR | 0.52 | 0.54 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 4,686,200 |
6 Aug 2021 | MYR | 0.49 | 0.515 | 0.485 | 0.515 | 0.515 | +0.025 (+5.10%) | 2,586,100 |
5 Aug 2021 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 329,100 |
4 Aug 2021 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 484,500 |
3 Aug 2021 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 536,400 |
2 Aug 2021 | MYR | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 1,465,000 |
30 Jul 2021 | MYR | 0.5 | 0.52 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 1,271,100 |
29 Jul 2021 | MYR | 0.505 | 0.52 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 1,284,400 |
28 Jul 2021 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 454,900 |
27 Jul 2021 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 904,200 |
26 Jul 2021 | MYR | 0.515 | 0.53 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,669,900 |
23 Jul 2021 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 685,800 |
22 Jul 2021 | MYR | 0.52 | 0.54 | 0.515 | 0.515 | 0.515 | +0.005 (+0.98%) | 2,981,300 |
21 Jul 2021 | MYR | 0.52 | 0.52 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 764,500 |
19 Jul 2021 | MYR | 0.525 | 0.535 | 0.52 | 0.52 | 0.52 | +0.005 (+0.97%) | 5,488,400 |
16 Jul 2021 | MYR | 0.5 | 0.525 | 0.495 | 0.515 | 0.515 | +0.025 (+5.10%) | 5,980,100 |
15 Jul 2021 | MYR | 0.485 | 0.5 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 2,361,000 |
14 Jul 2021 | MYR | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,959,800 |