Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2021 | MYR | 1.17 | 1.25 | 1.12 | 1.17 | 1.17 | 0.0 (0.0%) | 455,400 |
3 Aug 2021 | MYR | 1.21 | 1.21 | 1.13 | 1.17 | 1.17 | -0.03 (-2.50%) | 103,900 |
2 Aug 2021 | MYR | 1.2 | 1.29 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 104,900 |
30 Jul 2021 | MYR | 1.38 | 1.46 | 1.16 | 1.2 | 1.2 | -0.13 (-9.77%) | 1,564,400 |
29 Jul 2021 | MYR | 1.15 | 1.33 | 1.11 | 1.33 | 1.33 | +0.3 (+29.13%) | 1,582,400 |
28 Jul 2021 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.08 (-7.21%) | 19,000 |
27 Jul 2021 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.02 (+1.83%) | 2,800 |
26 Jul 2021 | MYR | 1.09 | 1.09 | 1.03 | 1.09 | 1.09 | +0.01 (+0.93%) | 10,000 |
23 Jul 2021 | MYR | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | +0.05 (+4.85%) | 34,000 |
22 Jul 2021 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,000 |
21 Jul 2021 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 5,000 |
19 Jul 2021 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 13,000 |
16 Jul 2021 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
15 Jul 2021 | MYR | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 29,000 |
14 Jul 2021 | MYR | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 20,000 |
13 Jul 2021 | MYR | 1 | 1.04 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 34,000 |
12 Jul 2021 | MYR | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 27,000 |
9 Jul 2021 | MYR | 1.16 | 1.21 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 115,100 |
8 Jul 2021 | MYR | 1 | 1.16 | 0.94 | 1.16 | 1.16 | +0.23 (+24.73%) | 117,600 |
7 Jul 2021 | MYR | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 8,000 |
6 Jul 2021 | MYR | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | +0.01 (+1.09%) | 7,000 |
5 Jul 2021 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
2 Jul 2021 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
1 Jul 2021 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
30 Jun 2021 | MYR | 0.905 | 0.92 | 0.905 | 0.92 | 0.92 | -0.03 (-3.16%) | 5,000 |
29 Jun 2021 | MYR | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | -0.03 (-3.06%) | 22,700 |
28 Jun 2021 | MYR | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -0.11 (-10.09%) | 17,600 |
25 Jun 2021 | MYR | 1.14 | 1.15 | 1.05 | 1.09 | 1.09 | -0.04 (-3.54%) | 130,700 |
24 Jun 2021 | MYR | 1.04 | 1.13 | 1.04 | 1.13 | 1.13 | +0.09 (+8.65%) | 254,900 |
23 Jun 2021 | MYR | 1 | 1.04 | 0.99 | 1.04 | 1.04 | +0.04 (+4%) | 34,200 |