Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | MYR | 0.59 | 0.59 | 0.575 | 0.585 | 0.585 | -0.005 (-0.85%) | 1,927,300 |
21 Jul 2021 | MYR | 0.595 | 0.595 | 0.58 | 0.59 | 0.59 | -0.005 (-0.84%) | 1,701,900 |
19 Jul 2021 | MYR | 0.59 | 0.6 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 355,500 |
16 Jul 2021 | MYR | 0.595 | 0.595 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 264,600 |
15 Jul 2021 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 482,700 |
14 Jul 2021 | MYR | 0.6 | 0.615 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 518,700 |
13 Jul 2021 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 194,900 |
12 Jul 2021 | MYR | 0.59 | 0.6 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 708,000 |
9 Jul 2021 | MYR | 0.59 | 0.6 | 0.585 | 0.6 | 0.6 | +0.005 (+0.84%) | 369,100 |
8 Jul 2021 | MYR | 0.6 | 0.605 | 0.585 | 0.595 | 0.595 | -0.015 (-2.46%) | 1,178,900 |
7 Jul 2021 | MYR | 0.615 | 0.615 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 433,900 |
6 Jul 2021 | MYR | 0.625 | 0.645 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 961,600 |
5 Jul 2021 | MYR | 0.6 | 0.625 | 0.595 | 0.62 | 0.62 | +0.015 (+2.48%) | 845,700 |
2 Jul 2021 | MYR | 0.605 | 0.615 | 0.595 | 0.605 | 0.605 | 0.0 (0.0%) | 287,500 |
1 Jul 2021 | MYR | 0.6 | 0.605 | 0.595 | 0.605 | 0.605 | +0.01 (+1.68%) | 475,100 |
30 Jun 2021 | MYR | 0.6 | 0.605 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 626,300 |
29 Jun 2021 | MYR | 0.595 | 0.61 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 719,100 |
28 Jun 2021 | MYR | 0.625 | 0.625 | 0.58 | 0.595 | 0.595 | -0.02 (-3.25%) | 2,869,800 |
25 Jun 2021 | MYR | 0.62 | 0.625 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 1,120,800 |
24 Jun 2021 | MYR | 0.625 | 0.625 | 0.605 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,565,700 |
23 Jun 2021 | MYR | 0.655 | 0.655 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 2,704,000 |
22 Jun 2021 | MYR | 0.675 | 0.685 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 2,286,300 |
21 Jun 2021 | MYR | 0.67 | 0.685 | 0.655 | 0.67 | 0.67 | 0.0 (0.0%) | 3,837,700 |
18 Jun 2021 | MYR | 0.655 | 0.67 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 2,585,900 |
17 Jun 2021 | MYR | 0.655 | 0.69 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 7,216,300 |
16 Jun 2021 | MYR | 0.605 | 0.67 | 0.605 | 0.67 | 0.67 | +0.07 (+11.67%) | 10,036,100 |
15 Jun 2021 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | -0.015 (-2.44%) | 836,100 |
14 Jun 2021 | MYR | 0.63 | 0.63 | 0.61 | 0.615 | 0.615 | -0.01 (-1.60%) | 616,400 |
11 Jun 2021 | MYR | 0.635 | 0.64 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 1,143,500 |
10 Jun 2021 | MYR | 0.59 | 0.64 | 0.58 | 0.63 | 0.63 | +0.04 (+6.78%) | 3,490,700 |