Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | MYR | 0.4 | 0.4025 | 0.3875 | 0.4 | 0.4 | -0.003 (-0.62%) | 9,092,000 |
19 Jul 2021 | MYR | 0.405 | 0.415 | 0.395 | 0.4025 | 0.4025 | 0.0 (0.0%) | 11,029,600 |
16 Jul 2021 | MYR | 0.4025 | 0.405 | 0.39 | 0.4025 | 0.4025 | 0.0 (0.0%) | 4,224,000 |
15 Jul 2021 | MYR | 0.3875 | 0.435 | 0.3875 | 0.4025 | 0.4025 | +0.015 (+3.87%) | 44,704,800 |
14 Jul 2021 | MYR | 0.3875 | 0.3925 | 0.3825 | 0.3875 | 0.3875 | 0.0 (0.0%) | 4,338,000 |
13 Jul 2021 | MYR | 0.3875 | 0.39 | 0.3775 | 0.3875 | 0.3875 | -0.007 (-1.90%) | 4,156,800 |
12 Jul 2021 | MYR | 0.3975 | 0.41 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 11,962,000 |
9 Jul 2021 | MYR | 0.395 | 0.4075 | 0.3875 | 0.395 | 0.395 | -0.005 (-1.25%) | 10,580,400 |
8 Jul 2021 | MYR | 0.3925 | 0.4025 | 0.3825 | 0.4 | 0.4 | -0.005 (-1.23%) | 9,050,800 |
7 Jul 2021 | MYR | 0.4025 | 0.415 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 9,414,000 |
6 Jul 2021 | MYR | 0.4125 | 0.42 | 0.3925 | 0.4 | 0.4 | -0.007 (-1.84%) | 10,402,400 |
5 Jul 2021 | MYR | 0.39 | 0.445 | 0.375 | 0.4075 | 0.4075 | +0.022 (+5.84%) | 44,170,000 |
2 Jul 2021 | MYR | 0.3975 | 0.41 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 6,574,800 |
1 Jul 2021 | MYR | 0.3925 | 0.415 | 0.3875 | 0.395 | 0.395 | +0.003 (+0.64%) | 10,114,800 |
30 Jun 2021 | MYR | 0.425 | 0.435 | 0.39 | 0.3925 | 0.3925 | -0.035 (-8.19%) | 16,044,000 |
29 Jun 2021 | MYR | 0.45 | 0.4525 | 0.3775 | 0.4275 | 0.4275 | -0.02 (-4.47%) | 15,164,400 |
28 Jun 2021 | MYR | 0.45 | 0.46 | 0.44 | 0.4475 | 0.4475 | +0.005 (+1.13%) | 15,593,200 |
25 Jun 2021 | MYR | 0.4975 | 0.505 | 0.4425 | 0.4425 | 0.4425 | -0.062 (-12.38%) | 34,833,600 |
24 Jun 2021 | MYR | 0.5 | 0.5075 | 0.4325 | 0.505 | 0.505 | +0.005 (+1%) | 75,971,200 |
23 Jun 2021 | MYR | 0.5225 | 0.5425 | 0.4875 | 0.5 | 0.5 | -0.02 (-3.85%) | 52,184,000 |
22 Jun 2021 | MYR | 0.55 | 0.5625 | 0.505 | 0.52 | 0.52 | -0.025 (-4.59%) | 69,170,400 |
21 Jun 2021 | MYR | 0.6 | 0.6025 | 0.54 | 0.545 | 0.545 | -0.058 (-9.54%) | 53,100,000 |
18 Jun 2021 | MYR | 0.5625 | 0.6125 | 0.55 | 0.6025 | 0.6025 | +0.04 (+7.11%) | 77,933,600 |
17 Jun 2021 | MYR | 0.625 | 0.65 | 0.5575 | 0.5625 | 0.5625 | -0.055 (-8.91%) | 120,938,400 |
16 Jun 2021 | MYR | 0.645 | 0.6725 | 0.6075 | 0.6175 | 0.6175 | -0.035 (-5.36%) | 135,766,800 |
15 Jun 2021 | MYR | 0.675 | 0.71 | 0.615 | 0.6525 | 0.6525 | -0.018 (-2.61%) | 109,503,200 |
14 Jun 2021 | MYR | 0.685 | 0.745 | 0.64 | 0.67 | 0.67 | -0.007 (-1.11%) | 243,166,400 |
11 Jun 2021 | MYR | 0.53 | 0.6775 | 0.52 | 0.6775 | 0.6775 | +0.155 (+29.67%) | 160,066,000 |
10 Jun 2021 | MYR | 0.53 | 0.555 | 0.5175 | 0.5225 | 0.5225 | -0.022 (-4.13%) | 44,472,000 |
9 Jun 2021 | MYR | 0.485 | 0.545 | 0.48 | 0.545 | 0.545 | +0.058 (+11.79%) | 66,229,200 |