Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | MYR | 1.72 | 1.72 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 404,300 |
27 Jul 2021 | MYR | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | +0.03 (+1.78%) | 1,133,700 |
26 Jul 2021 | MYR | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,678,400 |
23 Jul 2021 | MYR | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 588,500 |
22 Jul 2021 | MYR | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 2,214,800 |
21 Jul 2021 | MYR | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,206,500 |
19 Jul 2021 | MYR | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,825,000 |
16 Jul 2021 | MYR | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 2,568,800 |
15 Jul 2021 | MYR | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 1,920,600 |
14 Jul 2021 | MYR | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 3,290,800 |
13 Jul 2021 | MYR | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 1,642,500 |
12 Jul 2021 | MYR | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 1,292,500 |
9 Jul 2021 | MYR | 1.72 | 1.73 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 890,600 |
8 Jul 2021 | MYR | 1.73 | 1.74 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 2,292,700 |
7 Jul 2021 | MYR | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 3,112,200 |
6 Jul 2021 | MYR | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 920,200 |
5 Jul 2021 | MYR | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,517,500 |
2 Jul 2021 | MYR | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,145,300 |
1 Jul 2021 | MYR | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 2,807,900 |
30 Jun 2021 | MYR | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 3,476,100 |
29 Jun 2021 | MYR | 1.72 | 1.76 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 5,474,000 |
28 Jun 2021 | MYR | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -0.04 (-2.29%) | 3,316,300 |
25 Jun 2021 | MYR | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 4,999,300 |
24 Jun 2021 | MYR | 1.81 | 1.81 | 1.68 | 1.73 | 1.73 | -0.05 (-2.81%) | 17,261,900 |
23 Jun 2021 | MYR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
22 Jun 2021 | MYR | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | +0.04 (+2.30%) | 5,905,300 |
21 Jun 2021 | MYR | 1.72 | 1.77 | 1.69 | 1.74 | 1.74 | +0.05 (+2.96%) | 15,374,200 |
18 Jun 2021 | MYR | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 10,892,000 |
17 Jun 2021 | MYR | 1.66 | 1.79 | 1.65 | 1.77 | 1.77 | +0.12 (+7.27%) | 7,454,300 |
16 Jun 2021 | MYR | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 3,582,700 |