Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 0.2878 | 0.2878 | 0.2781 | 0.2878 | 0.2878 | 0.0 (0.0%) | 297,865 |
12 Jul 2021 | MYR | 0.2829 | 0.2878 | 0.2829 | 0.2878 | 0.2878 | -0.005 (-1.67%) | 221,400 |
9 Jul 2021 | MYR | 0.2878 | 0.2927 | 0.2878 | 0.2927 | 0.2927 | 0.0 (0.0%) | 88,355 |
8 Jul 2021 | MYR | 0.3024 | 0.3024 | 0.2829 | 0.2927 | 0.2927 | -0.019 (-6.25%) | 1,084,245 |
7 Jul 2021 | MYR | 0.3024 | 0.3122 | 0.3024 | 0.3122 | 0.3122 | +0.005 (+1.59%) | 456,842 |
6 Jul 2021 | MYR | 0.3122 | 0.3171 | 0.3024 | 0.3073 | 0.3073 | -0.005 (-1.57%) | 476,522 |
5 Jul 2021 | MYR | 0.3024 | 0.3122 | 0.2976 | 0.3122 | 0.3122 | +0.005 (+1.59%) | 545,300 |
2 Jul 2021 | MYR | 0.2878 | 0.3122 | 0.2829 | 0.3073 | 0.3073 | +0.01 (+3.26%) | 1,203,760 |
1 Jul 2021 | MYR | 0.3073 | 0.3073 | 0.2829 | 0.2976 | 0.2976 | -0.01 (-3.16%) | 1,696,272 |
30 Jun 2021 | MYR | 0.3024 | 0.3073 | 0.3024 | 0.3073 | 0.3073 | +0.01 (+3.26%) | 232,265 |
29 Jun 2021 | MYR | 0.3024 | 0.3122 | 0.2976 | 0.2976 | 0.2976 | 0.0 (0.0%) | 592,142 |
28 Jun 2021 | MYR | 0.3268 | 0.3268 | 0.2976 | 0.2976 | 0.2976 | -0.034 (-10.28%) | 2,155,062 |
25 Jun 2021 | MYR | 0.3317 | 0.3317 | 0.3171 | 0.3317 | 0.3317 | 0.0 (0.0%) | 576,665 |
24 Jun 2021 | MYR | 0.3415 | 0.3415 | 0.3171 | 0.3317 | 0.3317 | -0.01 (-2.87%) | 1,397,177 |
23 Jun 2021 | MYR | 0.3512 | 0.3512 | 0.3317 | 0.3415 | 0.3415 | -0.015 (-4.10%) | 1,469,747 |
22 Jun 2021 | MYR | 0.3512 | 0.361 | 0.3463 | 0.3561 | 0.3561 | +0.005 (+1.40%) | 1,329,732 |
21 Jun 2021 | MYR | 0.361 | 0.361 | 0.3463 | 0.3512 | 0.3512 | -0.015 (-4.02%) | 1,499,370 |
18 Jun 2021 | MYR | 0.3707 | 0.3707 | 0.361 | 0.3659 | 0.3659 | -0.005 (-1.29%) | 846,547 |
17 Jun 2021 | MYR | 0.3561 | 0.3756 | 0.3561 | 0.3707 | 0.3707 | +0.015 (+4.10%) | 1,600,640 |
16 Jun 2021 | MYR | 0.3805 | 0.3805 | 0.3512 | 0.3561 | 0.3561 | -0.024 (-6.41%) | 3,053,680 |
15 Jun 2021 | MYR | 0.3805 | 0.3902 | 0.3707 | 0.3805 | 0.3805 | 0.0 (0.0%) | 1,987,167 |
14 Jun 2021 | MYR | 0.3756 | 0.3854 | 0.3707 | 0.3805 | 0.3805 | +0.01 (+2.64%) | 2,218,612 |
11 Jun 2021 | MYR | 0.3659 | 0.4 | 0.361 | 0.3707 | 0.3707 | +0.01 (+2.69%) | 10,890,010 |
10 Jun 2021 | MYR | 0.3463 | 0.361 | 0.3415 | 0.361 | 0.361 | +0.015 (+4.24%) | 2,633,840 |
9 Jun 2021 | MYR | 0.3659 | 0.3707 | 0.3463 | 0.3463 | 0.3463 | -0.02 (-5.36%) | 2,875,432 |
8 Jun 2021 | MYR | 0.3854 | 0.3854 | 0.3659 | 0.3659 | 0.3659 | -0.005 (-1.29%) | 1,415,935 |
4 Jun 2021 | MYR | 0.3854 | 0.3854 | 0.3659 | 0.3707 | 0.3707 | -0.019 (-5.00%) | 4,436,917 |
3 Jun 2021 | MYR | 0.3951 | 0.4146 | 0.3707 | 0.3902 | 0.3902 | -0.005 (-1.24%) | 16,093,320 |
2 Jun 2021 | MYR | 0.4 | 0.4146 | 0.3805 | 0.3951 | 0.3951 | 0.0 (0.0%) | 9,482,685 |
1 Jun 2021 | MYR | 0.3659 | 0.4049 | 0.3561 | 0.3951 | 0.3951 | +0.034 (+9.45%) | 19,979,710 |