Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 1.69 | 1.7 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,876,200 |
25 Aug 2021 | MYR | 1.7 | 1.72 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,100,600 |
24 Aug 2021 | MYR | 1.75 | 1.76 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 2,486,300 |
23 Aug 2021 | MYR | 1.72 | 1.82 | 1.71 | 1.74 | 1.74 | +0.04 (+2.35%) | 5,006,400 |
20 Aug 2021 | MYR | 1.6 | 1.71 | 1.6 | 1.7 | 1.7 | +0.09 (+5.59%) | 2,230,300 |
19 Aug 2021 | MYR | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,042,500 |
18 Aug 2021 | MYR | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 728,900 |
17 Aug 2021 | MYR | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 2,254,800 |
16 Aug 2021 | MYR | 1.59 | 1.64 | 1.56 | 1.64 | 1.64 | 0.0 (0.0%) | 5,042,500 |
13 Aug 2021 | MYR | 1.64 | 1.68 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 4,258,300 |
12 Aug 2021 | MYR | 1.77 | 1.79 | 1.64 | 1.64 | 1.64 | -0.11 (-6.29%) | 6,257,900 |
11 Aug 2021 | MYR | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,176,800 |
9 Aug 2021 | MYR | 1.77 | 1.81 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 5,057,300 |
6 Aug 2021 | MYR | 1.72 | 1.82 | 1.69 | 1.76 | 1.76 | +0.06 (+3.53%) | 10,794,300 |
5 Aug 2021 | MYR | 1.64 | 1.73 | 1.64 | 1.7 | 1.7 | +0.06 (+3.66%) | 8,109,700 |
4 Aug 2021 | MYR | 1.7 | 1.73 | 1.64 | 1.64 | 1.64 | -0.09 (-5.20%) | 5,563,400 |
3 Aug 2021 | MYR | 1.63 | 1.74 | 1.62 | 1.73 | 1.73 | +0.1 (+6.13%) | 13,429,000 |
2 Aug 2021 | MYR | 1.61 | 1.69 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 4,893,500 |
30 Jul 2021 | MYR | 1.7 | 1.7 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 2,549,300 |
29 Jul 2021 | MYR | 1.7 | 1.74 | 1.63 | 1.66 | 1.66 | -0.04 (-2.35%) | 4,586,200 |
28 Jul 2021 | MYR | 1.69 | 1.81 | 1.6 | 1.7 | 1.7 | +0.02 (+1.19%) | 18,274,600 |
27 Jul 2021 | MYR | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 5,680,400 |
26 Jul 2021 | MYR | 1.82 | 1.85 | 1.68 | 1.68 | 1.68 | -0.13 (-7.18%) | 13,634,800 |
23 Jul 2021 | MYR | 1.76 | 1.88 | 1.73 | 1.81 | 1.81 | +0.08 (+4.62%) | 21,048,800 |
22 Jul 2021 | MYR | 1.51 | 1.74 | 1.5 | 1.73 | 1.73 | +0.21 (+13.82%) | 21,521,400 |
21 Jul 2021 | MYR | 1.5 | 1.57 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 12,427,300 |
19 Jul 2021 | MYR | 1.46 | 1.53 | 1.39 | 1.5 | 1.5 | +0.04 (+2.74%) | 24,934,100 |
16 Jul 2021 | MYR | 1.31 | 1.48 | 1.29 | 1.46 | 1.46 | +0.14 (+10.61%) | 24,565,400 |
15 Jul 2021 | MYR | 1.21 | 1.42 | 1.19 | 1.32 | 1.32 | +0.11 (+9.09%) | 38,979,100 |
14 Jul 2021 | MYR | 1.08 | 1.23 | 1.07 | 1.21 | 1.21 | +0.11 (+10.00%) | 27,823,100 |