Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2021 | MYR | 0.245 | 0.255 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 5,313,500 |
23 Jul 2021 | MYR | 0.25 | 0.26 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 11,061,900 |
22 Jul 2021 | MYR | 0.235 | 0.255 | 0.235 | 0.25 | 0.25 | +0.02 (+8.70%) | 10,796,100 |
21 Jul 2021 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 971,900 |
19 Jul 2021 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 562,600 |
16 Jul 2021 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 949,200 |
15 Jul 2021 | MYR | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 2,547,200 |
14 Jul 2021 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 903,000 |
13 Jul 2021 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 589,400 |
12 Jul 2021 | MYR | 0.225 | 0.23 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 1,747,900 |
9 Jul 2021 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,801,600 |
8 Jul 2021 | MYR | 0.235 | 0.24 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 3,324,800 |
7 Jul 2021 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 7,558,100 |
6 Jul 2021 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 3,203,900 |
5 Jul 2021 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 2,739,800 |
2 Jul 2021 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,058,000 |
1 Jul 2021 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 4,584,800 |
30 Jun 2021 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,513,800 |
29 Jun 2021 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,227,600 |
28 Jun 2021 | MYR | 0.235 | 0.235 | 0.21 | 0.225 | 0.225 | -0.01 (-4.26%) | 4,730,600 |
25 Jun 2021 | MYR | 0.245 | 0.25 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 4,672,500 |
24 Jun 2021 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 4,697,400 |
23 Jun 2021 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 5,664,500 |
22 Jun 2021 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 6,267,300 |
21 Jun 2021 | MYR | 0.255 | 0.265 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 9,650,200 |
18 Jun 2021 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 6,307,500 |
17 Jun 2021 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 4,323,000 |
16 Jun 2021 | MYR | 0.26 | 0.275 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 33,960,800 |
15 Jun 2021 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 10,779,400 |
14 Jun 2021 | MYR | 0.255 | 0.275 | 0.24 | 0.255 | 0.255 | +0.005 (+2%) | 38,513,100 |