Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2021 | MYR | 0.78 | 0.78 | 0.7067 | 0.7233 | 0.7233 | -0.057 (-7.27%) | 2,263,200 |
22 Jul 2021 | MYR | 0.75 | 0.79 | 0.74 | 0.78 | 0.78 | +0.027 (+3.54%) | 4,021,500 |
21 Jul 2021 | MYR | 0.74 | 0.77 | 0.72 | 0.7533 | 0.7533 | +0.017 (+2.25%) | 6,141,000 |
19 Jul 2021 | MYR | 0.6967 | 0.7367 | 0.6867 | 0.7367 | 0.7367 | +0.047 (+6.77%) | 4,142,700 |
16 Jul 2021 | MYR | 0.71 | 0.7167 | 0.69 | 0.69 | 0.69 | -0.017 (-2.36%) | 938,100 |
15 Jul 2021 | MYR | 0.7 | 0.73 | 0.6833 | 0.7067 | 0.7067 | 0.0 (0.0%) | 3,305,400 |
14 Jul 2021 | MYR | 0.7167 | 0.7533 | 0.6967 | 0.7067 | 0.7067 | -0.007 (-0.93%) | 6,380,400 |
13 Jul 2021 | MYR | 0.6533 | 0.74 | 0.6533 | 0.7133 | 0.7133 | +0.067 (+10.30%) | 11,773,500 |
12 Jul 2021 | MYR | 0.6967 | 0.7067 | 0.6433 | 0.6467 | 0.6467 | -0.037 (-5.36%) | 4,178,700 |
9 Jul 2021 | MYR | 0.6467 | 0.6833 | 0.6133 | 0.6833 | 0.6833 | +0.037 (+5.66%) | 6,936,900 |
8 Jul 2021 | MYR | 0.65 | 0.69 | 0.6267 | 0.6467 | 0.6467 | -0.02 (-3.00%) | 5,246,100 |
7 Jul 2021 | MYR | 0.6433 | 0.6867 | 0.63 | 0.6667 | 0.6667 | +0.023 (+3.64%) | 6,423,600 |
6 Jul 2021 | MYR | 0.6267 | 0.6967 | 0.6167 | 0.6433 | 0.6433 | +0.013 (+2.11%) | 8,817,900 |
5 Jul 2021 | MYR | 0.6533 | 0.6533 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 693,900 |
2 Jul 2021 | MYR | 0.65 | 0.66 | 0.6233 | 0.65 | 0.65 | -0.003 (-0.51%) | 1,968,900 |
1 Jul 2021 | MYR | 0.6333 | 0.68 | 0.6167 | 0.6533 | 0.6533 | +0.013 (+2.08%) | 4,764,600 |
30 Jun 2021 | MYR | 0.6867 | 0.75 | 0.6333 | 0.64 | 0.64 | -0.053 (-7.69%) | 3,421,500 |
29 Jun 2021 | MYR | 0.6967 | 0.79 | 0.6767 | 0.6933 | 0.6933 | +0.02 (+2.97%) | 18,288,300 |
28 Jun 2021 | MYR | 0.5333 | 0.6733 | 0.5333 | 0.6733 | 0.6733 | +0.153 (+29.48%) | 7,207,200 |
25 Jun 2021 | MYR | 0.52 | 0.52 | 0.5167 | 0.52 | 0.52 | +0.007 (+1.31%) | 88,500 |
24 Jun 2021 | MYR | 0.5167 | 0.5167 | 0.5133 | 0.5133 | 0.5133 | -0.003 (-0.66%) | 94,500 |
23 Jun 2021 | MYR | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.0 (0.0%) | 57,900 |
22 Jun 2021 | MYR | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.0 (0.0%) | 33,900 |
21 Jun 2021 | MYR | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.0 (0.0%) | 18,600 |
18 Jun 2021 | MYR | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | -0.003 (-0.63%) | 92,100 |
17 Jun 2021 | MYR | 0.52 | 0.52 | 0.5167 | 0.52 | 0.52 | -0.007 (-1.27%) | 210,600 |
16 Jun 2021 | MYR | 0.5167 | 0.5267 | 0.5167 | 0.5267 | 0.5267 | +0.013 (+2.61%) | 98,400 |
15 Jun 2021 | MYR | 0.5167 | 0.5167 | 0.5133 | 0.5133 | 0.5133 | -0.013 (-2.54%) | 76,500 |
14 Jun 2021 | MYR | 0.5267 | 0.5267 | 0.51 | 0.5267 | 0.5267 | +0.007 (+1.29%) | 249,300 |
11 Jun 2021 | MYR | 0.53 | 0.53 | 0.5167 | 0.52 | 0.52 | -0.007 (-1.27%) | 114,900 |