Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 0.495 | 0.505 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 4,234,500 |
25 Aug 2021 | MYR | 0.505 | 0.515 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,201,000 |
24 Aug 2021 | MYR | 0.515 | 0.525 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 4,756,600 |
23 Aug 2021 | MYR | 0.485 | 0.52 | 0.485 | 0.515 | 0.515 | +0.035 (+7.29%) | 15,533,700 |
20 Aug 2021 | MYR | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 3,908,200 |
19 Aug 2021 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,330,000 |
18 Aug 2021 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 915,600 |
17 Aug 2021 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 1,912,500 |
16 Aug 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,985,900 |
13 Aug 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 810,000 |
12 Aug 2021 | MYR | 0.475 | 0.475 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 2,087,000 |
11 Aug 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 2,183,700 |
9 Aug 2021 | MYR | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,811,000 |
6 Aug 2021 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,684,300 |
5 Aug 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,576,100 |
4 Aug 2021 | MYR | 0.455 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 1,596,400 |
3 Aug 2021 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,178,700 |
2 Aug 2021 | MYR | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,627,000 |
30 Jul 2021 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,789,000 |
29 Jul 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,256,800 |
28 Jul 2021 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,475,100 |
27 Jul 2021 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,586,300 |
26 Jul 2021 | MYR | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 2,098,200 |
23 Jul 2021 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,787,100 |
22 Jul 2021 | MYR | 0.475 | 0.49 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,724,700 |
21 Jul 2021 | MYR | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 2,086,600 |
19 Jul 2021 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 2,027,200 |
16 Jul 2021 | MYR | 0.475 | 0.485 | 0.465 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,951,200 |
15 Jul 2021 | MYR | 0.465 | 0.475 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 2,438,300 |
14 Jul 2021 | MYR | 0.46 | 0.475 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,466,800 |