Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2021 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 8,004,600 |
22 Jul 2021 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 16,135,700 |
21 Jul 2021 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 16,098,100 |
19 Jul 2021 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 10,333,100 |
16 Jul 2021 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 4,880,900 |
15 Jul 2021 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 8,982,900 |
14 Jul 2021 | MYR | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 10,496,100 |
13 Jul 2021 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 19,740,000 |
12 Jul 2021 | MYR | 0.45 | 0.455 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 14,220,000 |
9 Jul 2021 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.02 (+4.71%) | 22,464,100 |
8 Jul 2021 | MYR | 0.45 | 0.45 | 0.425 | 0.425 | 0.425 | -0.03 (-6.59%) | 56,496,000 |
7 Jul 2021 | MYR | 0.455 | 0.465 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 15,367,300 |
6 Jul 2021 | MYR | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 38,717,200 |
5 Jul 2021 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 11,444,400 |
2 Jul 2021 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 14,954,300 |
1 Jul 2021 | MYR | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 23,816,600 |
30 Jun 2021 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 11,296,200 |
29 Jun 2021 | MYR | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 29,231,500 |
28 Jun 2021 | MYR | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 35,222,600 |
25 Jun 2021 | MYR | 0.465 | 0.47 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 34,840,000 |
24 Jun 2021 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 24,708,800 |
23 Jun 2021 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 25,958,800 |
22 Jun 2021 | MYR | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 31,079,100 |
21 Jun 2021 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 24,141,600 |
18 Jun 2021 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 36,813,000 |
17 Jun 2021 | MYR | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 39,031,900 |
16 Jun 2021 | MYR | 0.5 | 0.505 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 73,831,700 |
15 Jun 2021 | MYR | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 47,231,900 |
14 Jun 2021 | MYR | 0.465 | 0.49 | 0.465 | 0.49 | 0.49 | +0.03 (+6.52%) | 59,579,400 |
11 Jun 2021 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 23,196,600 |