Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2021 | MYR | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 60,300 |
14 Jul 2021 | MYR | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 78,600 |
13 Jul 2021 | MYR | 1.48 | 1.5 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 130,100 |
12 Jul 2021 | MYR | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 175,100 |
9 Jul 2021 | MYR | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 225,800 |
8 Jul 2021 | MYR | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 317,200 |
7 Jul 2021 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 8,000 |
6 Jul 2021 | MYR | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 231,300 |
5 Jul 2021 | MYR | 1.57 | 1.62 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 523,700 |
2 Jul 2021 | MYR | 1.48 | 1.57 | 1.48 | 1.56 | 1.56 | +0.08 (+5.41%) | 871,400 |
1 Jul 2021 | MYR | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 332,400 |
30 Jun 2021 | MYR | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 127,300 |
29 Jun 2021 | MYR | 1.47 | 1.5 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 388,800 |
28 Jun 2021 | MYR | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 873,200 |
25 Jun 2021 | MYR | 1.53 | 1.57 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 734,400 |
24 Jun 2021 | MYR | 1.57 | 1.59 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 1,284,400 |
23 Jun 2021 | MYR | 1.71 | 1.72 | 1.58 | 1.6 | 1.6 | -0.11 (-6.43%) | 2,181,400 |
22 Jun 2021 | MYR | 1.58 | 1.73 | 1.58 | 1.71 | 1.71 | +0.14 (+8.92%) | 4,338,500 |
21 Jun 2021 | MYR | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | -0.04 (-2.48%) | 1,353,300 |
18 Jun 2021 | MYR | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 884,000 |
17 Jun 2021 | MYR | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,009,300 |
16 Jun 2021 | MYR | 1.62 | 1.74 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 4,589,300 |
15 Jun 2021 | MYR | 1.7 | 1.71 | 1.61 | 1.63 | 1.63 | -0.07 (-4.12%) | 2,154,800 |
14 Jun 2021 | MYR | 1.59 | 1.76 | 1.53 | 1.7 | 1.7 | +0.12 (+7.59%) | 7,060,400 |
11 Jun 2021 | MYR | 1.6 | 1.61 | 1.5 | 1.58 | 1.58 | -0.01 (-0.63%) | 3,227,000 |
10 Jun 2021 | MYR | 1.35 | 1.61 | 1.35 | 1.59 | 1.59 | +0.26 (+19.55%) | 6,786,800 |
9 Jun 2021 | MYR | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,019,800 |
8 Jun 2021 | MYR | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 908,100 |
4 Jun 2021 | MYR | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 106,100 |
3 Jun 2021 | MYR | 1.26 | 1.3 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 135,600 |