Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 0.58 | 0.585 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 1,282,900 |
25 Aug 2021 | MYR | 0.535 | 0.585 | 0.525 | 0.58 | 0.58 | +0.05 (+9.43%) | 2,928,600 |
24 Aug 2021 | MYR | 0.54 | 0.545 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 593,000 |
23 Aug 2021 | MYR | 0.5 | 0.535 | 0.5 | 0.53 | 0.53 | +0.035 (+7.07%) | 1,195,600 |
20 Aug 2021 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 111,200 |
19 Aug 2021 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 263,100 |
18 Aug 2021 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 162,000 |
17 Aug 2021 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 415,600 |
16 Aug 2021 | MYR | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 231,500 |
13 Aug 2021 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 158,300 |
12 Aug 2021 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 266,500 |
11 Aug 2021 | MYR | 0.495 | 0.505 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 223,300 |
9 Aug 2021 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 173,800 |
6 Aug 2021 | MYR | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 28,300 |
5 Aug 2021 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 24,800 |
4 Aug 2021 | MYR | 0.51 | 0.515 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 148,300 |
3 Aug 2021 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 93,900 |
2 Aug 2021 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 129,900 |
30 Jul 2021 | MYR | 0.505 | 0.52 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 89,900 |
29 Jul 2021 | MYR | 0.51 | 0.52 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 156,500 |
28 Jul 2021 | MYR | 0.52 | 0.52 | 0.505 | 0.51 | 0.51 | -0.015 (-2.86%) | 102,700 |
27 Jul 2021 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 247,100 |
26 Jul 2021 | MYR | 0.505 | 0.56 | 0.505 | 0.53 | 0.53 | +0.03 (+6%) | 991,800 |
23 Jul 2021 | MYR | 0.49 | 0.505 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 104,600 |
22 Jul 2021 | MYR | 0.48 | 0.495 | 0.475 | 0.49 | 0.49 | +0.02 (+4.26%) | 142,000 |
21 Jul 2021 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 189,700 |
19 Jul 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 148,700 |
16 Jul 2021 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 210,200 |
15 Jul 2021 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 76,600 |
14 Jul 2021 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 242,300 |