Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2021 | MYR | 0.555 | 0.605 | 0.555 | 0.595 | 0.595 | +0.04 (+7.21%) | 3,303,700 |
16 Jul 2021 | MYR | 0.555 | 0.58 | 0.535 | 0.555 | 0.555 | +0.01 (+1.83%) | 2,955,000 |
15 Jul 2021 | MYR | 0.53 | 0.55 | 0.515 | 0.545 | 0.545 | +0.025 (+4.81%) | 2,753,700 |
14 Jul 2021 | MYR | 0.52 | 0.53 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 657,200 |
13 Jul 2021 | MYR | 0.525 | 0.535 | 0.495 | 0.525 | 0.525 | +0.01 (+1.94%) | 1,027,400 |
12 Jul 2021 | MYR | 0.5 | 0.595 | 0.495 | 0.515 | 0.515 | +0.03 (+6.19%) | 6,177,500 |
9 Jul 2021 | MYR | 0.44 | 0.485 | 0.44 | 0.485 | 0.485 | +0.035 (+7.78%) | 974,900 |
8 Jul 2021 | MYR | 0.455 | 0.49 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,110,200 |
7 Jul 2021 | MYR | 0.45 | 0.46 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 147,000 |
6 Jul 2021 | MYR | 0.49 | 0.495 | 0.44 | 0.455 | 0.455 | -0.035 (-7.14%) | 543,900 |
5 Jul 2021 | MYR | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | +0.045 (+10.11%) | 996,000 |
2 Jul 2021 | MYR | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 163,200 |
1 Jul 2021 | MYR | 0.45 | 0.47 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 553,000 |
30 Jun 2021 | MYR | 0.415 | 0.44 | 0.405 | 0.435 | 0.435 | +0.015 (+3.57%) | 407,100 |
29 Jun 2021 | MYR | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 150,100 |
28 Jun 2021 | MYR | 0.405 | 0.42 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 349,600 |
25 Jun 2021 | MYR | 0.45 | 0.45 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 449,100 |
24 Jun 2021 | MYR | 0.445 | 0.46 | 0.43 | 0.43 | 0.43 | -0.025 (-5.49%) | 643,700 |
23 Jun 2021 | MYR | 0.47 | 0.49 | 0.445 | 0.455 | 0.455 | -0.035 (-7.14%) | 572,600 |
22 Jun 2021 | MYR | 0.51 | 0.52 | 0.46 | 0.49 | 0.49 | -0.02 (-3.92%) | 950,200 |
21 Jun 2021 | MYR | 0.495 | 0.58 | 0.495 | 0.51 | 0.51 | +0.03 (+6.25%) | 4,378,300 |
18 Jun 2021 | MYR | 0.4 | 0.54 | 0.4 | 0.48 | 0.48 | +0.09 (+23.08%) | 4,363,200 |
17 Jun 2021 | MYR | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.04 (+11.43%) | 139,800 |
16 Jun 2021 | MYR | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 119,000 |
15 Jun 2021 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 43,000 |
14 Jun 2021 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 45,000 |
11 Jun 2021 | MYR | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 77,600 |
10 Jun 2021 | MYR | 0.34 | 0.365 | 0.335 | 0.365 | 0.365 | +0.015 (+4.29%) | 95,200 |
9 Jun 2021 | MYR | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -0.025 (-6.67%) | 62,800 |
8 Jun 2021 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 21,000 |