Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | MYR | 0.67 | 0.725 | 0.67 | 0.725 | 0.725 | +0.045 (+6.62%) | 1,503,700 |
23 Aug 2021 | MYR | 0.695 | 0.71 | 0.665 | 0.68 | 0.68 | -0.055 (-7.48%) | 3,099,900 |
20 Aug 2021 | MYR | 0.69 | 0.735 | 0.69 | 0.735 | 0.735 | +0.05 (+7.30%) | 3,038,800 |
19 Aug 2021 | MYR | 0.7 | 0.7 | 0.685 | 0.685 | 0.685 | -0.01 (-1.44%) | 1,186,200 |
18 Aug 2021 | MYR | 0.675 | 0.7 | 0.66 | 0.695 | 0.695 | +0.025 (+3.73%) | 880,800 |
17 Aug 2021 | MYR | 0.655 | 0.67 | 0.655 | 0.67 | 0.67 | +0.015 (+2.29%) | 565,000 |
16 Aug 2021 | MYR | 0.635 | 0.655 | 0.635 | 0.655 | 0.655 | +0.01 (+1.55%) | 501,500 |
13 Aug 2021 | MYR | 0.66 | 0.665 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 411,700 |
12 Aug 2021 | MYR | 0.67 | 0.675 | 0.645 | 0.65 | 0.65 | -0.015 (-2.26%) | 1,224,400 |
11 Aug 2021 | MYR | 0.64 | 0.67 | 0.635 | 0.665 | 0.665 | +0.025 (+3.91%) | 1,270,300 |
9 Aug 2021 | MYR | 0.625 | 0.66 | 0.625 | 0.64 | 0.64 | +0.015 (+2.40%) | 1,332,200 |
6 Aug 2021 | MYR | 0.63 | 0.63 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 90,400 |
5 Aug 2021 | MYR | 0.63 | 0.635 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 96,300 |
4 Aug 2021 | MYR | 0.64 | 0.64 | 0.615 | 0.625 | 0.625 | -0.015 (-2.34%) | 106,700 |
3 Aug 2021 | MYR | 0.665 | 0.67 | 0.625 | 0.64 | 0.64 | -0.015 (-2.29%) | 159,300 |
2 Aug 2021 | MYR | 0.615 | 0.67 | 0.61 | 0.655 | 0.655 | +0.04 (+6.50%) | 607,000 |
30 Jul 2021 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 20,000 |
29 Jul 2021 | MYR | 0.615 | 0.62 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 92,400 |
28 Jul 2021 | MYR | 0.615 | 0.62 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 265,400 |
27 Jul 2021 | MYR | 0.63 | 0.63 | 0.615 | 0.615 | 0.615 | -0.01 (-1.60%) | 229,300 |
26 Jul 2021 | MYR | 0.645 | 0.645 | 0.625 | 0.625 | 0.625 | -0.02 (-3.10%) | 250,300 |
23 Jul 2021 | MYR | 0.645 | 0.65 | 0.635 | 0.645 | 0.645 | 0.0 (0.0%) | 572,000 |
22 Jul 2021 | MYR | 0.655 | 0.665 | 0.64 | 0.645 | 0.645 | -0.005 (-0.77%) | 693,500 |
21 Jul 2021 | MYR | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 547,800 |
19 Jul 2021 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 258,100 |
16 Jul 2021 | MYR | 0.625 | 0.63 | 0.625 | 0.63 | 0.63 | +0.01 (+1.61%) | 68,600 |
15 Jul 2021 | MYR | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 910,100 |
14 Jul 2021 | MYR | 0.61 | 0.615 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,629,700 |
13 Jul 2021 | MYR | 0.625 | 0.625 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 490,900 |
12 Jul 2021 | MYR | 0.625 | 0.64 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 182,900 |