Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,138,900 |
8 Oct 2021 | MYR | 1.81 | 1.82 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 564,600 |
7 Oct 2021 | MYR | 1.8 | 1.83 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 690,000 |
6 Oct 2021 | MYR | 1.8 | 1.86 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 2,334,300 |
5 Oct 2021 | MYR | 1.78 | 1.8 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 1,296,400 |
4 Oct 2021 | MYR | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 776,700 |
1 Oct 2021 | MYR | 1.77 | 1.8 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 969,500 |
30 Sep 2021 | MYR | 1.77 | 1.83 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 1,308,600 |
29 Sep 2021 | MYR | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,901,900 |
28 Sep 2021 | MYR | 1.91 | 1.91 | 1.78 | 1.8 | 1.8 | -0.1 (-5.26%) | 2,753,800 |
27 Sep 2021 | MYR | 1.83 | 1.9 | 1.82 | 1.9 | 1.9 | +0.08 (+4.40%) | 1,967,500 |
24 Sep 2021 | MYR | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | +0.06 (+3.41%) | 2,353,500 |
23 Sep 2021 | MYR | 1.77 | 1.81 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 3,280,700 |
22 Sep 2021 | MYR | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | +0.1 (+6.10%) | 3,295,100 |
21 Sep 2021 | MYR | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 1,262,200 |
20 Sep 2021 | MYR | 1.7 | 1.73 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 2,567,600 |
17 Sep 2021 | MYR | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | +0.04 (+2.45%) | 1,156,200 |
15 Sep 2021 | MYR | 1.67 | 1.74 | 1.61 | 1.63 | 1.63 | -0.04 (-2.40%) | 6,294,800 |
14 Sep 2021 | MYR | 1.7 | 1.71 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,669,900 |
13 Sep 2021 | MYR | 1.67 | 1.74 | 1.65 | 1.7 | 1.7 | +0.06 (+3.66%) | 4,554,400 |
10 Sep 2021 | MYR | 1.48 | 1.65 | 1.48 | 1.64 | 1.64 | +0.17 (+11.56%) | 4,698,600 |
9 Sep 2021 | MYR | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 476,500 |
8 Sep 2021 | MYR | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 347,400 |
7 Sep 2021 | MYR | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 385,000 |
6 Sep 2021 | MYR | 1.46 | 1.5 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,569,700 |
3 Sep 2021 | MYR | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 821,300 |
2 Sep 2021 | MYR | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,002,700 |
1 Sep 2021 | MYR | 1.47 | 1.47 | 1.41 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,473,000 |
30 Aug 2021 | MYR | 1.47 | 1.48 | 1.41 | 1.45 | 1.45 | -0.06 (-3.97%) | 2,850,800 |
27 Aug 2021 | MYR | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 758,100 |