Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | MYR | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 10,447,600 |
24 Aug 2021 | MYR | 0.33 | 0.335 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 10,584,800 |
23 Aug 2021 | MYR | 0.335 | 0.345 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 10,326,700 |
20 Aug 2021 | MYR | 0.365 | 0.365 | 0.32 | 0.335 | 0.335 | -0.035 (-9.46%) | 62,520,700 |
19 Aug 2021 | MYR | 0.38 | 0.385 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 8,625,000 |
18 Aug 2021 | MYR | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 6,684,600 |
17 Aug 2021 | MYR | 0.365 | 0.385 | 0.365 | 0.38 | 0.38 | +0.02 (+5.56%) | 20,754,900 |
16 Aug 2021 | MYR | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 10,919,000 |
13 Aug 2021 | MYR | 0.385 | 0.39 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 20,504,200 |
12 Aug 2021 | MYR | 0.365 | 0.395 | 0.365 | 0.385 | 0.385 | +0.025 (+6.94%) | 56,747,600 |
11 Aug 2021 | MYR | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 14,238,500 |
9 Aug 2021 | MYR | 0.365 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 8,366,500 |
6 Aug 2021 | MYR | 0.36 | 0.375 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 18,846,600 |
5 Aug 2021 | MYR | 0.36 | 0.37 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 6,463,700 |
4 Aug 2021 | MYR | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 7,157,500 |
3 Aug 2021 | MYR | 0.37 | 0.385 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 43,109,600 |
2 Aug 2021 | MYR | 0.35 | 0.36 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 17,448,500 |
30 Jul 2021 | MYR | 0.345 | 0.35 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 12,561,300 |
29 Jul 2021 | MYR | 0.36 | 0.37 | 0.335 | 0.34 | 0.34 | -0.025 (-6.85%) | 15,602,800 |
28 Jul 2021 | MYR | 0.33 | 0.375 | 0.33 | 0.365 | 0.365 | +0.035 (+10.61%) | 36,968,800 |
27 Jul 2021 | MYR | 0.345 | 0.35 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 9,590,700 |
26 Jul 2021 | MYR | 0.37 | 0.38 | 0.335 | 0.34 | 0.34 | -0.03 (-8.11%) | 23,944,000 |
23 Jul 2021 | MYR | 0.375 | 0.385 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 19,265,800 |
22 Jul 2021 | MYR | 0.39 | 0.395 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 12,847,900 |
21 Jul 2021 | MYR | 0.385 | 0.4 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 25,570,500 |
19 Jul 2021 | MYR | 0.375 | 0.39 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 22,505,300 |
16 Jul 2021 | MYR | 0.35 | 0.385 | 0.335 | 0.38 | 0.38 | +0.03 (+8.57%) | 59,994,200 |
15 Jul 2021 | MYR | 0.36 | 0.365 | 0.335 | 0.35 | 0.35 | -0.01 (-2.78%) | 25,378,900 |
14 Jul 2021 | MYR | 0.315 | 0.36 | 0.31 | 0.36 | 0.36 | +0.05 (+16.13%) | 41,437,500 |
13 Jul 2021 | MYR | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 5,022,600 |