Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2021 | MYR | 0.795 | 0.83 | 0.77 | 0.795 | 0.795 | +0.005 (+0.63%) | 107,100 |
21 Jun 2021 | MYR | 0.77 | 0.9 | 0.77 | 0.79 | 0.79 | +0.04 (+5.33%) | 306,600 |
18 Jun 2021 | MYR | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 41,400 |
17 Jun 2021 | MYR | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | +0.045 (+6.21%) | 65,600 |
16 Jun 2021 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 0 |
15 Jun 2021 | MYR | 0.685 | 0.725 | 0.685 | 0.725 | 0.725 | +0.025 (+3.57%) | 28,000 |
14 Jun 2021 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.005 (+0.72%) | 2,700 |
11 Jun 2021 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | -0.04 (-5.44%) | 4,600 |
10 Jun 2021 | MYR | 0.79 | 0.79 | 0.735 | 0.735 | 0.735 | +0.005 (+0.68%) | 5,100 |
9 Jun 2021 | MYR | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | 0.0 (0.0%) | 17,100 |
8 Jun 2021 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
4 Jun 2021 | MYR | 0.735 | 0.735 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 18,100 |
3 Jun 2021 | MYR | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 28,100 |
2 Jun 2021 | MYR | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 0.0 (0.0%) | 31,800 |
1 Jun 2021 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
31 May 2021 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
28 May 2021 | MYR | 0.735 | 0.75 | 0.735 | 0.75 | 0.75 | +0.02 (+2.74%) | 26,400 |
27 May 2021 | MYR | 0.725 | 0.73 | 0.725 | 0.73 | 0.73 | +0.005 (+0.69%) | 20,500 |
25 May 2021 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | +0.005 (+0.69%) | 500 |
24 May 2021 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 13,000 |
21 May 2021 | MYR | 0.755 | 0.755 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 48,700 |
20 May 2021 | MYR | 0.765 | 0.79 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 58,200 |
19 May 2021 | MYR | 0.805 | 0.805 | 0.73 | 0.78 | 0.78 | -0.03 (-3.70%) | 94,200 |
18 May 2021 | MYR | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 54,700 |
17 May 2021 | MYR | 0.815 | 0.82 | 0.76 | 0.78 | 0.78 | -0.05 (-6.02%) | 180,500 |
12 May 2021 | MYR | 0.84 | 0.875 | 0.815 | 0.83 | 0.83 | -0.02 (-2.35%) | 294,000 |
11 May 2021 | MYR | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 146,800 |
10 May 2021 | MYR | 0.88 | 0.965 | 0.88 | 0.9 | 0.9 | +0.025 (+2.86%) | 1,054,300 |
7 May 2021 | MYR | 0.78 | 1.03 | 0.78 | 0.875 | 0.875 | +0.075 (+9.38%) | 3,513,900 |
6 May 2021 | MYR | 0.81 | 0.81 | 0.76 | 0.8 | 0.8 | -0.01 (-1.23%) | 88,600 |