Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 0.51 | 0.52 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 928,500 |
25 Aug 2021 | MYR | 0.525 | 0.525 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,476,600 |
24 Aug 2021 | MYR | 0.505 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 3,222,800 |
23 Aug 2021 | MYR | 0.515 | 0.525 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,696,200 |
20 Aug 2021 | MYR | 0.505 | 0.515 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 1,478,100 |
19 Aug 2021 | MYR | 0.535 | 0.555 | 0.505 | 0.505 | 0.505 | -0.04 (-7.34%) | 5,549,500 |
18 Aug 2021 | MYR | 0.49 | 0.545 | 0.485 | 0.545 | 0.545 | +0.055 (+11.22%) | 9,759,200 |
17 Aug 2021 | MYR | 0.485 | 0.505 | 0.465 | 0.49 | 0.49 | +0.015 (+3.16%) | 4,390,000 |
16 Aug 2021 | MYR | 0.485 | 0.495 | 0.46 | 0.475 | 0.475 | -0.025 (-5%) | 3,898,300 |
13 Aug 2021 | MYR | 0.52 | 0.55 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 3,267,100 |
12 Aug 2021 | MYR | 0.555 | 0.565 | 0.52 | 0.52 | 0.52 | -0.035 (-6.31%) | 3,498,700 |
11 Aug 2021 | MYR | 0.59 | 0.605 | 0.555 | 0.555 | 0.555 | -0.035 (-5.93%) | 4,932,400 |
9 Aug 2021 | MYR | 0.595 | 0.615 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 2,980,400 |
6 Aug 2021 | MYR | 0.62 | 0.625 | 0.59 | 0.595 | 0.595 | -0.025 (-4.03%) | 3,667,000 |
5 Aug 2021 | MYR | 0.645 | 0.655 | 0.615 | 0.62 | 0.62 | -0.02 (-3.13%) | 8,381,800 |
4 Aug 2021 | MYR | 0.59 | 0.645 | 0.575 | 0.64 | 0.64 | +0.04 (+6.67%) | 13,480,200 |
3 Aug 2021 | MYR | 0.62 | 0.65 | 0.59 | 0.6 | 0.6 | -0.015 (-2.44%) | 11,263,200 |
2 Aug 2021 | MYR | 0.625 | 0.66 | 0.605 | 0.615 | 0.615 | -0.01 (-1.60%) | 7,025,800 |
30 Jul 2021 | MYR | 0.64 | 0.685 | 0.615 | 0.625 | 0.625 | -0.015 (-2.34%) | 9,180,300 |
29 Jul 2021 | MYR | 0.72 | 0.74 | 0.64 | 0.64 | 0.64 | -0.065 (-9.22%) | 28,756,900 |
28 Jul 2021 | MYR | 0.535 | 0.705 | 0.535 | 0.705 | 0.705 | +0.165 (+30.56%) | 48,218,300 |
27 Jul 2021 | MYR | 0.615 | 0.63 | 0.52 | 0.54 | 0.54 | -0.065 (-10.74%) | 8,496,000 |
26 Jul 2021 | MYR | 0.645 | 0.7 | 0.605 | 0.605 | 0.605 | -0.035 (-5.47%) | 22,304,000 |
23 Jul 2021 | MYR | 0.5 | 0.785 | 0.49 | 0.64 | 0.64 | +0.155 (+31.96%) | 124,616,200 |
22 Jul 2021 | MYR | 0.435 | 0.505 | 0.435 | 0.485 | 0.485 | +0.055 (+12.79%) | 13,845,600 |
21 Jul 2021 | MYR | 0.42 | 0.435 | 0.405 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,299,800 |
19 Jul 2021 | MYR | 0.425 | 0.435 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 1,253,100 |
16 Jul 2021 | MYR | 0.39 | 0.42 | 0.385 | 0.415 | 0.415 | +0.03 (+7.79%) | 1,641,100 |
15 Jul 2021 | MYR | 0.42 | 0.42 | 0.385 | 0.385 | 0.385 | -0.025 (-6.10%) | 803,800 |
14 Jul 2021 | MYR | 0.45 | 0.46 | 0.405 | 0.41 | 0.41 | -0.03 (-6.82%) | 1,892,000 |