Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | MYR | 0.655 | 0.695 | 0.635 | 0.655 | 0.655 | +0.04 (+6.50%) | 1,155,100 |
24 Aug 2021 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | -0.02 (-3.15%) | 30,000 |
23 Aug 2021 | MYR | 0.615 | 0.635 | 0.61 | 0.635 | 0.635 | +0.025 (+4.10%) | 138,700 |
20 Aug 2021 | MYR | 0.615 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 35,600 |
19 Aug 2021 | MYR | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | -0.005 (-0.80%) | 141,000 |
18 Aug 2021 | MYR | 0.61 | 0.635 | 0.61 | 0.625 | 0.625 | -0.005 (-0.79%) | 24,800 |
17 Aug 2021 | MYR | 0.615 | 0.63 | 0.605 | 0.63 | 0.63 | +0.025 (+4.13%) | 114,100 |
16 Aug 2021 | MYR | 0.625 | 0.625 | 0.605 | 0.605 | 0.605 | -0.02 (-3.20%) | 229,200 |
13 Aug 2021 | MYR | 0.635 | 0.655 | 0.62 | 0.625 | 0.625 | -0.01 (-1.57%) | 227,500 |
12 Aug 2021 | MYR | 0.655 | 0.68 | 0.635 | 0.635 | 0.635 | -0.03 (-4.51%) | 230,500 |
11 Aug 2021 | MYR | 0.68 | 0.68 | 0.66 | 0.665 | 0.665 | -0.015 (-2.21%) | 322,000 |
9 Aug 2021 | MYR | 0.685 | 0.685 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 36,800 |
6 Aug 2021 | MYR | 0.675 | 0.71 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 306,900 |
5 Aug 2021 | MYR | 0.67 | 0.68 | 0.665 | 0.68 | 0.68 | +0.005 (+0.74%) | 266,700 |
4 Aug 2021 | MYR | 0.67 | 0.68 | 0.665 | 0.675 | 0.675 | -0.005 (-0.74%) | 405,600 |
3 Aug 2021 | MYR | 0.67 | 0.69 | 0.655 | 0.68 | 0.68 | +0.005 (+0.74%) | 466,000 |
2 Aug 2021 | MYR | 0.67 | 0.7 | 0.665 | 0.675 | 0.675 | -0.005 (-0.74%) | 99,900 |
30 Jul 2021 | MYR | 0.75 | 0.755 | 0.67 | 0.68 | 0.68 | -0.055 (-7.48%) | 1,745,700 |
29 Jul 2021 | MYR | 0.66 | 0.735 | 0.66 | 0.735 | 0.735 | +0.075 (+11.36%) | 2,425,900 |
28 Jul 2021 | MYR | 0.655 | 0.675 | 0.655 | 0.66 | 0.66 | +0.005 (+0.76%) | 147,200 |
27 Jul 2021 | MYR | 0.685 | 0.685 | 0.655 | 0.655 | 0.655 | -0.02 (-2.96%) | 694,600 |
26 Jul 2021 | MYR | 0.695 | 0.785 | 0.66 | 0.675 | 0.675 | -0.005 (-0.74%) | 5,857,400 |
23 Jul 2021 | MYR | 0.635 | 0.7 | 0.635 | 0.68 | 0.68 | +0.045 (+7.09%) | 1,657,400 |
22 Jul 2021 | MYR | 0.635 | 0.635 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 67,100 |
21 Jul 2021 | MYR | 0.645 | 0.66 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 313,400 |
19 Jul 2021 | MYR | 0.635 | 0.645 | 0.63 | 0.64 | 0.64 | +0.005 (+0.79%) | 101,000 |
16 Jul 2021 | MYR | 0.625 | 0.64 | 0.625 | 0.635 | 0.635 | +0.015 (+2.42%) | 25,000 |
15 Jul 2021 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 207,800 |
14 Jul 2021 | MYR | 0.615 | 0.63 | 0.615 | 0.625 | 0.625 | +0.015 (+2.46%) | 22,000 |
13 Jul 2021 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 162,700 |