Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 174,500 |
12 Jul 2021 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 149,400 |
9 Jul 2021 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 78,500 |
8 Jul 2021 | MYR | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 473,300 |
7 Jul 2021 | MYR | 0.495 | 0.505 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 200,100 |
6 Jul 2021 | MYR | 0.5 | 0.515 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 67,700 |
5 Jul 2021 | MYR | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 157,800 |
2 Jul 2021 | MYR | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 200,000 |
1 Jul 2021 | MYR | 0.49 | 0.52 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 200,800 |
30 Jun 2021 | MYR | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 444,000 |
29 Jun 2021 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 261,900 |
28 Jun 2021 | MYR | 0.52 | 0.52 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 516,400 |
25 Jun 2021 | MYR | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 416,200 |
24 Jun 2021 | MYR | 0.545 | 0.545 | 0.52 | 0.525 | 0.525 | -0.02 (-3.67%) | 498,500 |
23 Jun 2021 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 103,000 |
22 Jun 2021 | MYR | 0.555 | 0.555 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 418,700 |
21 Jun 2021 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 256,000 |
18 Jun 2021 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 70,000 |
17 Jun 2021 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 134,900 |
16 Jun 2021 | MYR | 0.57 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 47,800 |
15 Jun 2021 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 58,100 |
14 Jun 2021 | MYR | 0.56 | 0.565 | 0.55 | 0.565 | 0.565 | +0.005 (+0.89%) | 107,200 |
11 Jun 2021 | MYR | 0.555 | 0.58 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 54,600 |
10 Jun 2021 | MYR | 0.59 | 0.59 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 240,700 |
9 Jun 2021 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 188,300 |
8 Jun 2021 | MYR | 0.565 | 0.58 | 0.56 | 0.575 | 0.575 | +0.01 (+1.77%) | 241,800 |
4 Jun 2021 | MYR | 0.56 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 77,200 |
3 Jun 2021 | MYR | 0.57 | 0.575 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 167,500 |
2 Jun 2021 | MYR | 0.56 | 0.575 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 269,900 |
1 Jun 2021 | MYR | 0.55 | 0.56 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 275,200 |