Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | MYR | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 158,300 |
27 Jul 2021 | MYR | 0.805 | 0.805 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 725,200 |
26 Jul 2021 | MYR | 0.88 | 0.88 | 0.805 | 0.81 | 0.81 | -0.07 (-7.95%) | 743,200 |
23 Jul 2021 | MYR | 0.925 | 0.945 | 0.88 | 0.88 | 0.88 | -0.045 (-4.86%) | 2,146,900 |
22 Jul 2021 | MYR | 0.87 | 0.95 | 0.86 | 0.925 | 0.925 | +0.06 (+6.94%) | 4,213,900 |
21 Jul 2021 | MYR | 0.88 | 0.88 | 0.855 | 0.865 | 0.865 | -0.005 (-0.57%) | 112,300 |
19 Jul 2021 | MYR | 0.86 | 0.875 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 434,000 |
16 Jul 2021 | MYR | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 66,000 |
15 Jul 2021 | MYR | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | +0.035 (+4.24%) | 333,100 |
14 Jul 2021 | MYR | 0.82 | 0.835 | 0.82 | 0.825 | 0.825 | +0.005 (+0.61%) | 157,000 |
13 Jul 2021 | MYR | 0.82 | 0.835 | 0.815 | 0.82 | 0.82 | -0.005 (-0.61%) | 163,700 |
12 Jul 2021 | MYR | 0.83 | 0.87 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 325,800 |
9 Jul 2021 | MYR | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 0.0 (0.0%) | 22,300 |
8 Jul 2021 | MYR | 0.81 | 0.87 | 0.775 | 0.83 | 0.83 | +0.01 (+1.22%) | 359,400 |
7 Jul 2021 | MYR | 0.835 | 0.855 | 0.81 | 0.82 | 0.82 | -0.035 (-4.09%) | 75,600 |
6 Jul 2021 | MYR | 0.865 | 0.865 | 0.835 | 0.855 | 0.855 | -0.01 (-1.16%) | 116,600 |
5 Jul 2021 | MYR | 0.795 | 0.915 | 0.785 | 0.865 | 0.865 | +0.075 (+9.49%) | 1,011,200 |
2 Jul 2021 | MYR | 0.795 | 0.8 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 35,300 |
1 Jul 2021 | MYR | 0.79 | 0.84 | 0.79 | 0.795 | 0.795 | +0.025 (+3.25%) | 158,600 |
30 Jun 2021 | MYR | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 183,700 |
29 Jun 2021 | MYR | 0.775 | 0.8 | 0.77 | 0.8 | 0.8 | +0.005 (+0.63%) | 108,600 |
28 Jun 2021 | MYR | 0.78 | 0.8 | 0.77 | 0.795 | 0.795 | +0.005 (+0.63%) | 93,600 |
25 Jun 2021 | MYR | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 36,900 |
24 Jun 2021 | MYR | 0.81 | 0.825 | 0.78 | 0.785 | 0.785 | -0.045 (-5.42%) | 68,700 |
23 Jun 2021 | MYR | 0.805 | 0.83 | 0.805 | 0.83 | 0.83 | +0.015 (+1.84%) | 25,000 |
22 Jun 2021 | MYR | 0.825 | 0.85 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 94,700 |
21 Jun 2021 | MYR | 0.85 | 0.85 | 0.82 | 0.825 | 0.825 | -0.05 (-5.71%) | 96,800 |
18 Jun 2021 | MYR | 0.88 | 0.925 | 0.83 | 0.875 | 0.875 | -0.005 (-0.57%) | 454,400 |
17 Jun 2021 | MYR | 0.79 | 0.99 | 0.775 | 0.88 | 0.88 | +0.09 (+11.39%) | 595,200 |
16 Jun 2021 | MYR | 0.795 | 0.795 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 28,500 |