Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | MYR | 1.72 | 1.75 | 1.69 | 1.75 | 1.75 | +0.03 (+1.74%) | 1,855,000 |
21 Jul 2021 | MYR | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | +0.03 (+1.78%) | 1,037,200 |
19 Jul 2021 | MYR | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,266,800 |
16 Jul 2021 | MYR | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,324,500 |
15 Jul 2021 | MYR | 1.7 | 1.72 | 1.65 | 1.71 | 1.71 | +0.02 (+1.18%) | 3,636,400 |
14 Jul 2021 | MYR | 1.63 | 1.7 | 1.62 | 1.69 | 1.69 | +0.05 (+3.05%) | 2,646,400 |
13 Jul 2021 | MYR | 1.6 | 1.67 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 1,291,000 |
12 Jul 2021 | MYR | 1.66 | 1.67 | 1.6 | 1.61 | 1.61 | -0.06 (-3.59%) | 1,700,200 |
9 Jul 2021 | MYR | 1.6 | 1.67 | 1.6 | 1.67 | 1.67 | +0.07 (+4.38%) | 1,776,800 |
8 Jul 2021 | MYR | 1.67 | 1.69 | 1.58 | 1.6 | 1.6 | -0.09 (-5.33%) | 5,053,000 |
7 Jul 2021 | MYR | 1.66 | 1.7 | 1.63 | 1.69 | 1.69 | +0.03 (+1.81%) | 3,262,300 |
6 Jul 2021 | MYR | 1.68 | 1.7 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,500,900 |
5 Jul 2021 | MYR | 1.62 | 1.67 | 1.59 | 1.67 | 1.67 | +0.04 (+2.45%) | 5,308,800 |
2 Jul 2021 | MYR | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,410,700 |
1 Jul 2021 | MYR | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 1,862,400 |
30 Jun 2021 | MYR | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 892,600 |
29 Jun 2021 | MYR | 1.7 | 1.72 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 4,041,800 |
28 Jun 2021 | MYR | 1.63 | 1.68 | 1.61 | 1.68 | 1.68 | +0.05 (+3.07%) | 2,045,100 |
25 Jun 2021 | MYR | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 3,042,800 |
24 Jun 2021 | MYR | 1.67 | 1.71 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 2,885,700 |
23 Jun 2021 | MYR | 1.74 | 1.77 | 1.67 | 1.68 | 1.68 | -0.06 (-3.45%) | 3,988,200 |
22 Jun 2021 | MYR | 1.75 | 1.81 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 4,812,500 |
21 Jun 2021 | MYR | 1.79 | 1.8 | 1.71 | 1.73 | 1.73 | -0.07 (-3.89%) | 8,483,500 |
18 Jun 2021 | MYR | 1.73 | 1.85 | 1.73 | 1.8 | 1.8 | +0.06 (+3.45%) | 12,091,900 |
17 Jun 2021 | MYR | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 3,091,300 |
16 Jun 2021 | MYR | 1.69 | 1.76 | 1.69 | 1.74 | 1.74 | +0.05 (+2.96%) | 2,787,200 |
15 Jun 2021 | MYR | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,161,300 |
14 Jun 2021 | MYR | 1.66 | 1.72 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 2,981,900 |
11 Jun 2021 | MYR | 1.65 | 1.72 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 2,832,400 |
10 Jun 2021 | MYR | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 1,803,500 |