Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | MYR | 0.785 | 0.785 | 0.755 | 0.775 | 0.775 | 0.0 (0.0%) | 120,800 |
9 Jul 2021 | MYR | 0.765 | 0.79 | 0.765 | 0.775 | 0.775 | +0.01 (+1.31%) | 223,900 |
8 Jul 2021 | MYR | 0.79 | 0.8 | 0.765 | 0.765 | 0.765 | -0.03 (-3.77%) | 254,700 |
7 Jul 2021 | MYR | 0.81 | 0.81 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 108,000 |
6 Jul 2021 | MYR | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 70,000 |
5 Jul 2021 | MYR | 0.8 | 0.82 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 210,100 |
2 Jul 2021 | MYR | 0.795 | 0.815 | 0.78 | 0.785 | 0.785 | +0.01 (+1.29%) | 97,800 |
1 Jul 2021 | MYR | 0.785 | 0.79 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 160,300 |
30 Jun 2021 | MYR | 0.785 | 0.79 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 154,600 |
29 Jun 2021 | MYR | 0.79 | 0.8 | 0.785 | 0.79 | 0.79 | +0.01 (+1.28%) | 308,900 |
28 Jun 2021 | MYR | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -0.045 (-5.45%) | 660,600 |
25 Jun 2021 | MYR | 0.83 | 0.84 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 203,800 |
24 Jun 2021 | MYR | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 328,000 |
23 Jun 2021 | MYR | 0.855 | 0.855 | 0.835 | 0.85 | 0.85 | 0.0 (0.0%) | 160,100 |
22 Jun 2021 | MYR | 0.855 | 0.855 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 158,500 |
21 Jun 2021 | MYR | 0.84 | 0.855 | 0.84 | 0.85 | 0.85 | -0.005 (-0.58%) | 85,300 |
18 Jun 2021 | MYR | 0.85 | 0.855 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 75,100 |
17 Jun 2021 | MYR | 0.855 | 0.86 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 137,800 |
16 Jun 2021 | MYR | 0.86 | 0.86 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 186,100 |
15 Jun 2021 | MYR | 0.855 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 163,800 |
14 Jun 2021 | MYR | 0.85 | 0.865 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 691,200 |
11 Jun 2021 | MYR | 0.84 | 0.855 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 306,400 |
10 Jun 2021 | MYR | 0.85 | 0.855 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 484,200 |
9 Jun 2021 | MYR | 0.865 | 0.865 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 617,800 |
8 Jun 2021 | MYR | 0.835 | 0.865 | 0.835 | 0.86 | 0.86 | +0.035 (+4.24%) | 3,417,600 |
4 Jun 2021 | MYR | 0.825 | 0.825 | 0.81 | 0.825 | 0.825 | 0.0 (0.0%) | 603,000 |
3 Jun 2021 | MYR | 0.845 | 0.845 | 0.815 | 0.825 | 0.825 | -0.015 (-1.79%) | 1,058,900 |
2 Jun 2021 | MYR | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,694,900 |
1 Jun 2021 | MYR | 0.875 | 0.875 | 0.84 | 0.85 | 0.85 | -0.025 (-2.86%) | 1,359,400 |
31 May 2021 | MYR | 0.9 | 0.915 | 0.865 | 0.875 | 0.875 | -0.045 (-4.89%) | 1,602,700 |