Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | MYR | 0.395 | 0.45 | 0.39 | 0.44 | 0.44 | +0.05 (+12.82%) | 3,425,200 |
12 Jul 2021 | MYR | 0.36 | 0.435 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 2,695,100 |
9 Jul 2021 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 11,000 |
8 Jul 2021 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 23,300 |
7 Jul 2021 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 100 |
6 Jul 2021 | MYR | 0.365 | 0.365 | 0.345 | 0.365 | 0.365 | +0.005 (+1.39%) | 46,900 |
5 Jul 2021 | MYR | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 20,000 |
2 Jul 2021 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 5,100 |
1 Jul 2021 | MYR | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 72,700 |
30 Jun 2021 | MYR | 0.36 | 0.365 | 0.335 | 0.365 | 0.365 | 0.0 (0.0%) | 18,100 |
29 Jun 2021 | MYR | 0.35 | 0.365 | 0.345 | 0.365 | 0.365 | +0.005 (+1.39%) | 162,500 |
28 Jun 2021 | MYR | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 76,000 |
25 Jun 2021 | MYR | 0.375 | 0.375 | 0.35 | 0.365 | 0.365 | -0.01 (-2.67%) | 223,800 |
24 Jun 2021 | MYR | 0.37 | 0.375 | 0.355 | 0.375 | 0.375 | 0.0 (0.0%) | 79,400 |
23 Jun 2021 | MYR | 0.38 | 0.4 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 123,700 |
22 Jun 2021 | MYR | 0.385 | 0.385 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 306,400 |
21 Jun 2021 | MYR | 0.39 | 0.39 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 243,500 |
18 Jun 2021 | MYR | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 99,500 |
17 Jun 2021 | MYR | 0.35 | 0.465 | 0.345 | 0.39 | 0.39 | +0.02 (+5.41%) | 1,551,000 |
16 Jun 2021 | MYR | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | +0.005 (+1.37%) | 8,600 |
15 Jun 2021 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 6,700 |
14 Jun 2021 | MYR | 0.38 | 0.38 | 0.345 | 0.37 | 0.37 | +0.005 (+1.37%) | 49,000 |
11 Jun 2021 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 2,000 |
10 Jun 2021 | MYR | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 52,200 |
9 Jun 2021 | MYR | 0.345 | 0.37 | 0.345 | 0.37 | 0.37 | 0.0 (0.0%) | 56,800 |
8 Jun 2021 | MYR | 0.375 | 0.375 | 0.34 | 0.37 | 0.37 | +0.01 (+2.78%) | 65,400 |
4 Jun 2021 | MYR | 0.37 | 0.37 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 119,300 |
3 Jun 2021 | MYR | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 7,100 |
2 Jun 2021 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 46,500 |
1 Jun 2021 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 300 |