Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 0.76 | 0.805 | 0.75 | 0.775 | 0.775 | +0.01 (+1.31%) | 15,945,000 |
12 Jul 2021 | MYR | 0.82 | 0.83 | 0.745 | 0.765 | 0.765 | -0.05 (-6.13%) | 18,828,900 |
9 Jul 2021 | MYR | 0.83 | 0.835 | 0.8 | 0.815 | 0.815 | 0.0 (0.0%) | 14,532,400 |
8 Jul 2021 | MYR | 0.85 | 0.885 | 0.8 | 0.815 | 0.815 | -0.045 (-5.23%) | 17,047,800 |
7 Jul 2021 | MYR | 0.885 | 0.925 | 0.845 | 0.86 | 0.86 | -0.025 (-2.82%) | 20,990,700 |
6 Jul 2021 | MYR | 0.93 | 0.95 | 0.875 | 0.885 | 0.885 | -0.04 (-4.32%) | 27,658,400 |
5 Jul 2021 | MYR | 0.95 | 0.97 | 0.91 | 0.925 | 0.925 | +0.005 (+0.54%) | 72,671,600 |
2 Jul 2021 | MYR | 0.93 | 0.99 | 0.885 | 0.92 | 0.92 | +0.015 (+1.66%) | 158,885,100 |
1 Jul 2021 | MYR | 0.725 | 1.01 | 0.7 | 0.905 | 0.905 | +0.19 (+26.57%) | 350,808,300 |
30 Jun 2021 | MYR | 0.645 | 0.755 | 0.635 | 0.715 | 0.715 | +0.075 (+11.72%) | 48,242,800 |
29 Jun 2021 | MYR | 0.665 | 0.735 | 0.635 | 0.64 | 0.64 | +0.015 (+2.40%) | 60,980,800 |
28 Jun 2021 | MYR | 0.725 | 0.725 | 0.62 | 0.625 | 0.625 | -0.12 (-16.11%) | 57,871,800 |
25 Jun 2021 | MYR | 0.87 | 0.87 | 0.74 | 0.745 | 0.745 | -0.125 (-14.37%) | 40,852,500 |
24 Jun 2021 | MYR | 0.965 | 0.965 | 0.865 | 0.87 | 0.87 | -0.105 (-10.77%) | 34,704,000 |
23 Jun 2021 | MYR | 1.03 | 1.03 | 0.97 | 0.975 | 0.975 | -0.055 (-5.34%) | 10,059,200 |
22 Jun 2021 | MYR | 0.99 | 1.07 | 0.96 | 1.03 | 1.03 | +0.04 (+4.04%) | 31,420,900 |
21 Jun 2021 | MYR | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 14,089,400 |
18 Jun 2021 | MYR | 1.02 | 1.08 | 1 | 1 | 1 | -0.02 (-1.96%) | 16,554,500 |
17 Jun 2021 | MYR | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 6,962,000 |
16 Jun 2021 | MYR | 1.09 | 1.1 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 10,371,900 |
15 Jun 2021 | MYR | 1.15 | 1.16 | 1.07 | 1.08 | 1.08 | -0.1 (-8.47%) | 32,719,800 |
14 Jun 2021 | MYR | 1.06 | 1.18 | 0.97 | 1.18 | 1.18 | +0.14 (+13.46%) | 75,624,400 |
11 Jun 2021 | MYR | 1.08 | 1.1 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 15,654,400 |
10 Jun 2021 | MYR | 1.09 | 1.12 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 10,494,400 |
9 Jun 2021 | MYR | 1.06 | 1.14 | 1.05 | 1.09 | 1.09 | +0.05 (+4.81%) | 17,290,900 |
8 Jun 2021 | MYR | 1.12 | 1.13 | 1.01 | 1.04 | 1.04 | -0.08 (-7.14%) | 31,594,600 |
4 Jun 2021 | MYR | 1.2 | 1.21 | 1.1 | 1.12 | 1.12 | -0.08 (-6.67%) | 18,135,800 |
3 Jun 2021 | MYR | 1.26 | 1.28 | 1.16 | 1.2 | 1.2 | -0.02 (-1.64%) | 13,828,900 |
2 Jun 2021 | MYR | 1.3 | 1.35 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 21,255,000 |
1 Jun 2021 | MYR | 1.08 | 1.36 | 1.08 | 1.27 | 1.27 | +0.19 (+17.59%) | 54,474,200 |