Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2021 | MYR | 0.7 | 0.715 | 0.695 | 0.7 | 0.7 | -0.02 (-2.78%) | 73,000 |
3 Aug 2021 | MYR | 0.695 | 0.72 | 0.695 | 0.72 | 0.72 | +0.025 (+3.60%) | 77,600 |
2 Aug 2021 | MYR | 0.7 | 0.71 | 0.695 | 0.695 | 0.695 | -0.015 (-2.11%) | 65,600 |
30 Jul 2021 | MYR | 0.76 | 0.76 | 0.69 | 0.71 | 0.71 | -0.05 (-6.58%) | 321,100 |
29 Jul 2021 | MYR | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 85,100 |
28 Jul 2021 | MYR | 0.72 | 0.78 | 0.72 | 0.76 | 0.76 | +0.01 (+1.33%) | 153,200 |
27 Jul 2021 | MYR | 0.81 | 0.81 | 0.73 | 0.75 | 0.75 | -0.06 (-7.41%) | 311,400 |
26 Jul 2021 | MYR | 0.9 | 0.9 | 0.81 | 0.81 | 0.81 | -0.085 (-9.50%) | 176,000 |
23 Jul 2021 | MYR | 0.845 | 0.98 | 0.84 | 0.895 | 0.895 | +0.055 (+6.55%) | 1,814,500 |
22 Jul 2021 | MYR | 0.76 | 0.86 | 0.755 | 0.84 | 0.84 | +0.095 (+12.75%) | 1,124,800 |
21 Jul 2021 | MYR | 0.725 | 0.77 | 0.725 | 0.745 | 0.745 | +0.035 (+4.93%) | 203,500 |
19 Jul 2021 | MYR | 0.705 | 0.715 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 103,200 |
16 Jul 2021 | MYR | 0.73 | 0.75 | 0.715 | 0.73 | 0.73 | +0.035 (+5.04%) | 45,200 |
15 Jul 2021 | MYR | 0.69 | 0.695 | 0.69 | 0.695 | 0.695 | -0.02 (-2.80%) | 20,000 |
14 Jul 2021 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 0 |
13 Jul 2021 | MYR | 0.68 | 0.72 | 0.68 | 0.715 | 0.715 | +0.03 (+4.38%) | 30,800 |
12 Jul 2021 | MYR | 0.715 | 0.715 | 0.685 | 0.685 | 0.685 | -0.03 (-4.20%) | 27,900 |
9 Jul 2021 | MYR | 0.695 | 0.73 | 0.695 | 0.715 | 0.715 | +0.035 (+5.15%) | 54,600 |
8 Jul 2021 | MYR | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 39,400 |
7 Jul 2021 | MYR | 0.715 | 0.715 | 0.7 | 0.7 | 0.7 | -0.015 (-2.10%) | 30,000 |
6 Jul 2021 | MYR | 0.74 | 0.74 | 0.685 | 0.715 | 0.715 | -0.005 (-0.69%) | 28,000 |
5 Jul 2021 | MYR | 0.695 | 0.72 | 0.695 | 0.72 | 0.72 | +0.06 (+9.09%) | 79,400 |
2 Jul 2021 | MYR | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 77,500 |
1 Jul 2021 | MYR | 0.67 | 0.72 | 0.66 | 0.665 | 0.665 | -0.02 (-2.92%) | 28,100 |
30 Jun 2021 | MYR | 0.68 | 0.685 | 0.66 | 0.685 | 0.685 | 0.0 (0.0%) | 59,000 |
29 Jun 2021 | MYR | 0.685 | 0.69 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 25,800 |
28 Jun 2021 | MYR | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.035 (-4.83%) | 44,500 |
25 Jun 2021 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | -0.025 (-3.33%) | 1,000 |
24 Jun 2021 | MYR | 0.75 | 0.77 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 81,200 |
23 Jun 2021 | MYR | 0.79 | 0.79 | 0.72 | 0.76 | 0.76 | -0.035 (-4.40%) | 73,600 |