Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2021 | MYR | 0.595 | 0.595 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 357,200 |
29 Jun 2021 | MYR | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 602,500 |
28 Jun 2021 | MYR | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.025 (-4.07%) | 827,800 |
25 Jun 2021 | MYR | 0.61 | 0.625 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 740,400 |
24 Jun 2021 | MYR | 0.645 | 0.645 | 0.605 | 0.615 | 0.615 | -0.015 (-2.38%) | 2,022,400 |
23 Jun 2021 | MYR | 0.62 | 0.635 | 0.615 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,072,300 |
22 Jun 2021 | MYR | 0.615 | 0.625 | 0.615 | 0.62 | 0.62 | +0.005 (+0.81%) | 251,000 |
21 Jun 2021 | MYR | 0.61 | 0.615 | 0.605 | 0.615 | 0.615 | 0.0 (0.0%) | 239,800 |
18 Jun 2021 | MYR | 0.61 | 0.62 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 217,100 |
17 Jun 2021 | MYR | 0.615 | 0.625 | 0.615 | 0.62 | 0.62 | -0.01 (-1.59%) | 540,000 |
16 Jun 2021 | MYR | 0.655 | 0.655 | 0.625 | 0.63 | 0.63 | -0.03 (-4.55%) | 785,400 |
15 Jun 2021 | MYR | 0.665 | 0.67 | 0.65 | 0.66 | 0.66 | +0.005 (+0.76%) | 840,700 |
14 Jun 2021 | MYR | 0.645 | 0.66 | 0.645 | 0.655 | 0.655 | +0.015 (+2.34%) | 1,503,600 |
11 Jun 2021 | MYR | 0.62 | 0.65 | 0.615 | 0.64 | 0.64 | +0.02 (+3.23%) | 1,052,100 |
10 Jun 2021 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.015 (+2.48%) | 201,800 |
9 Jun 2021 | MYR | 0.61 | 0.61 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 70,000 |
8 Jun 2021 | MYR | 0.6 | 0.62 | 0.595 | 0.615 | 0.615 | +0.01 (+1.65%) | 302,200 |
4 Jun 2021 | MYR | 0.615 | 0.615 | 0.6 | 0.605 | 0.605 | -0.015 (-2.42%) | 237,400 |
3 Jun 2021 | MYR | 0.62 | 0.635 | 0.615 | 0.62 | 0.62 | +0.005 (+0.81%) | 501,600 |
2 Jun 2021 | MYR | 0.605 | 0.62 | 0.605 | 0.615 | 0.615 | +0.015 (+2.50%) | 211,900 |
1 Jun 2021 | MYR | 0.605 | 0.605 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 121,200 |
31 May 2021 | MYR | 0.625 | 0.625 | 0.58 | 0.605 | 0.605 | -0.03 (-4.72%) | 914,600 |
28 May 2021 | MYR | 0.62 | 0.645 | 0.62 | 0.635 | 0.635 | +0.02 (+3.25%) | 988,300 |
27 May 2021 | MYR | 0.63 | 0.635 | 0.61 | 0.615 | 0.615 | -0.01 (-1.60%) | 249,900 |
25 May 2021 | MYR | 0.64 | 0.64 | 0.62 | 0.625 | 0.625 | -0.01 (-1.57%) | 477,000 |
24 May 2021 | MYR | 0.605 | 0.65 | 0.605 | 0.635 | 0.635 | +0.035 (+5.83%) | 1,580,000 |
21 May 2021 | MYR | 0.6 | 0.605 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 2,221,600 |
20 May 2021 | MYR | 0.63 | 0.635 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 1,231,600 |
19 May 2021 | MYR | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 856,500 |
18 May 2021 | MYR | 0.63 | 0.665 | 0.63 | 0.66 | 0.66 | +0.035 (+5.60%) | 1,554,000 |