Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | MYR | 0.79 | 0.795 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 165,400 |
22 Jun 2021 | MYR | 0.78 | 0.79 | 0.775 | 0.79 | 0.79 | +0.01 (+1.28%) | 284,200 |
21 Jun 2021 | MYR | 0.785 | 0.785 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 59,100 |
18 Jun 2021 | MYR | 0.785 | 0.785 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 260,000 |
17 Jun 2021 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 99,400 |
16 Jun 2021 | MYR | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 58,800 |
15 Jun 2021 | MYR | 0.79 | 0.79 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 158,000 |
14 Jun 2021 | MYR | 0.785 | 0.795 | 0.775 | 0.795 | 0.795 | +0.01 (+1.27%) | 286,000 |
11 Jun 2021 | MYR | 0.79 | 0.795 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 278,500 |
10 Jun 2021 | MYR | 0.785 | 0.795 | 0.775 | 0.79 | 0.79 | +0.01 (+1.28%) | 275,800 |
9 Jun 2021 | MYR | 0.77 | 0.785 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 59,300 |
8 Jun 2021 | MYR | 0.785 | 0.785 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 714,800 |
4 Jun 2021 | MYR | 0.79 | 0.79 | 0.765 | 0.78 | 0.78 | -0.01 (-1.27%) | 766,700 |
3 Jun 2021 | MYR | 0.79 | 0.8 | 0.775 | 0.79 | 0.79 | +0.005 (+0.64%) | 773,700 |
2 Jun 2021 | MYR | 0.75 | 0.8 | 0.74 | 0.785 | 0.785 | +0.005 (+0.64%) | 3,792,400 |
1 Jun 2021 | MYR | 0.805 | 0.805 | 0.78 | 0.78 | 0.78 | -0.035 (-4.29%) | 1,519,200 |
31 May 2021 | MYR | 0.91 | 0.91 | 0.815 | 0.815 | 0.815 | -0.095 (-10.44%) | 1,036,100 |
28 May 2021 | MYR | 0.925 | 0.93 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 70,300 |
27 May 2021 | MYR | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.035 (+3.91%) | 45,100 |
25 May 2021 | MYR | 0.9 | 0.9 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 53,400 |
24 May 2021 | MYR | 0.9 | 0.9 | 0.88 | 0.895 | 0.895 | +0.005 (+0.56%) | 64,500 |
21 May 2021 | MYR | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | +0.005 (+0.56%) | 69,500 |
20 May 2021 | MYR | 0.9 | 0.9 | 0.885 | 0.885 | 0.885 | -0.015 (-1.67%) | 123,300 |
19 May 2021 | MYR | 0.895 | 0.9 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 88,600 |
18 May 2021 | MYR | 0.9 | 0.925 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 29,000 |
17 May 2021 | MYR | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | -0.02 (-2.11%) | 149,400 |
12 May 2021 | MYR | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | +0.045 (+4.97%) | 82,600 |
11 May 2021 | MYR | 0.905 | 0.955 | 0.895 | 0.905 | 0.905 | +0.01 (+1.12%) | 297,300 |
10 May 2021 | MYR | 0.87 | 0.96 | 0.87 | 0.895 | 0.895 | +0.03 (+3.47%) | 203,500 |
7 May 2021 | MYR | 0.88 | 0.915 | 0.85 | 0.865 | 0.865 | -0.035 (-3.89%) | 436,100 |