Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | +0.03 (+2%) | 1,847,600 |
25 Aug 2021 | MYR | 1.44 | 1.51 | 1.43 | 1.5 | 1.5 | +0.07 (+4.90%) | 2,198,600 |
24 Aug 2021 | MYR | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 1,758,200 |
23 Aug 2021 | MYR | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,871,000 |
20 Aug 2021 | MYR | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 783,500 |
19 Aug 2021 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 504,200 |
18 Aug 2021 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 482,900 |
17 Aug 2021 | MYR | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 806,800 |
16 Aug 2021 | MYR | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 693,600 |
13 Aug 2021 | MYR | 1.44 | 1.5 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,212,300 |
12 Aug 2021 | MYR | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,124,900 |
11 Aug 2021 | MYR | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 838,900 |
9 Aug 2021 | MYR | 1.54 | 1.54 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,062,200 |
6 Aug 2021 | MYR | 1.47 | 1.55 | 1.47 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,679,500 |
5 Aug 2021 | MYR | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 569,000 |
4 Aug 2021 | MYR | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 367,400 |
3 Aug 2021 | MYR | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 212,300 |
2 Aug 2021 | MYR | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 244,000 |
30 Jul 2021 | MYR | 1.5 | 1.5 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 262,600 |
29 Jul 2021 | MYR | 1.46 | 1.5 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 1,079,400 |
28 Jul 2021 | MYR | 1.5 | 1.54 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 1,640,100 |
27 Jul 2021 | MYR | 1.46 | 1.54 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,229,900 |
26 Jul 2021 | MYR | 1.4 | 1.48 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 916,800 |
23 Jul 2021 | MYR | 1.39 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 432,200 |
22 Jul 2021 | MYR | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 576,200 |
21 Jul 2021 | MYR | 1.43 | 1.45 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 369,900 |
19 Jul 2021 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 270,000 |
16 Jul 2021 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 251,800 |
15 Jul 2021 | MYR | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 646,000 |
14 Jul 2021 | MYR | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 869,700 |