Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 1.5833 | 1.73 | 1.3567 | 1.6333 | 1.6333 | +0.103 (+6.75%) | 54,633,900 |
12 Jul 2021 | MYR | 1.9333 | 2.2567 | 1.3333 | 1.53 | 1.53 | -0.35 (-18.62%) | 72,238,800 |
9 Jul 2021 | MYR | 1.5067 | 1.88 | 1.5067 | 1.88 | 1.88 | +0.433 (+29.95%) | 53,580,300 |
8 Jul 2021 | MYR | 1.19 | 1.6067 | 1.16 | 1.4467 | 1.4467 | +0.21 (+16.98%) | 65,144,400 |
7 Jul 2021 | MYR | 1.0867 | 1.2533 | 1.0767 | 1.2367 | 1.2367 | +0.16 (+14.86%) | 28,832,400 |
6 Jul 2021 | MYR | 1.0667 | 1.1667 | 1.0233 | 1.0767 | 1.0767 | +0.017 (+1.58%) | 4,905,600 |
5 Jul 2021 | MYR | 1.0833 | 1.2633 | 1 | 1.06 | 1.06 | +0.04 (+3.92%) | 35,472,900 |
2 Jul 2021 | MYR | 0.77 | 1.02 | 0.77 | 1.02 | 1.02 | +0.233 (+29.66%) | 20,679,000 |
1 Jul 2021 | MYR | 0.83 | 0.8367 | 0.7567 | 0.7867 | 0.7867 | -0.03 (-3.67%) | 1,599,300 |
30 Jun 2021 | MYR | 0.7767 | 0.9 | 0.7667 | 0.8167 | 0.8167 | +0.07 (+9.37%) | 7,351,500 |
29 Jun 2021 | MYR | 0.67 | 0.7933 | 0.67 | 0.7467 | 0.7467 | +0.08 (+12.00%) | 733,500 |
28 Jun 2021 | MYR | 0.6733 | 0.7167 | 0.6533 | 0.6667 | 0.6667 | -0.033 (-4.76%) | 255,000 |
25 Jun 2021 | MYR | 0.71 | 0.7133 | 0.6833 | 0.7 | 0.7 | -0.017 (-2.33%) | 492,900 |
24 Jun 2021 | MYR | 0.7 | 0.8 | 0.6967 | 0.7167 | 0.7167 | +0.02 (+2.87%) | 2,405,700 |
23 Jun 2021 | MYR | 0.6967 | 0.7 | 0.6933 | 0.6967 | 0.6967 | 0.0 (0.0%) | 51,000 |
22 Jun 2021 | MYR | 0.6933 | 0.7 | 0.6933 | 0.6967 | 0.6967 | 0.0 (0.0%) | 99,600 |
21 Jun 2021 | MYR | 0.7033 | 0.7033 | 0.6967 | 0.6967 | 0.6967 | +0.003 (+0.49%) | 49,500 |
18 Jun 2021 | MYR | 0.71 | 0.71 | 0.6933 | 0.6933 | 0.6933 | -0.007 (-0.96%) | 35,700 |
17 Jun 2021 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 57,000 |
16 Jun 2021 | MYR | 0.7033 | 0.7333 | 0.7033 | 0.72 | 0.72 | +0.02 (+2.86%) | 105,900 |
15 Jun 2021 | MYR | 0.6667 | 0.7033 | 0.6667 | 0.7 | 0.7 | -0.01 (-1.41%) | 114,000 |
14 Jun 2021 | MYR | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 130,800 |
11 Jun 2021 | MYR | 0.7267 | 0.7367 | 0.6933 | 0.7 | 0.7 | -0.02 (-2.78%) | 180,600 |
10 Jun 2021 | MYR | 0.6833 | 0.7433 | 0.6833 | 0.72 | 0.72 | +0.06 (+9.09%) | 861,600 |
9 Jun 2021 | MYR | 0.6833 | 0.7 | 0.6567 | 0.66 | 0.66 | +0.02 (+3.13%) | 33,000 |
8 Jun 2021 | MYR | 0.6733 | 0.6733 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 60,000 |
4 Jun 2021 | MYR | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.017 (-2.50%) | 154,200 |
3 Jun 2021 | MYR | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.6667 | -0.017 (-2.43%) | 54,000 |
2 Jun 2021 | MYR | 0.6567 | 0.6833 | 0.6567 | 0.6833 | 0.6833 | +0.027 (+4.05%) | 29,400 |
1 Jun 2021 | MYR | 0.6567 | 0.6567 | 0.64 | 0.6567 | 0.6567 | 0.0 (0.0%) | 27,000 |