Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | MYR | 9.35 | 9.64 | 9.34 | 9.62 | 9.62 | +0.24 (+2.56%) | 185,600 |
9 Sep 2021 | MYR | 9.3 | 9.41 | 9.3 | 9.38 | 9.38 | -0.03 (-0.32%) | 178,400 |
8 Sep 2021 | MYR | 9.38 | 9.48 | 9.3 | 9.41 | 9.41 | +0.02 (+0.21%) | 633,600 |
7 Sep 2021 | MYR | 9.51 | 9.53 | 9.35 | 9.39 | 9.39 | -0.11 (-1.16%) | 130,800 |
6 Sep 2021 | MYR | 9.25 | 9.65 | 9.25 | 9.5 | 9.5 | +0.21 (+2.26%) | 793,800 |
3 Sep 2021 | MYR | 9.29 | 9.32 | 9.25 | 9.29 | 9.29 | 0.0 (0.0%) | 163,200 |
2 Sep 2021 | MYR | 9.3 | 9.32 | 9.27 | 9.29 | 9.29 | -0.01 (-0.11%) | 470,800 |
1 Sep 2021 | MYR | 9.37 | 9.42 | 9.26 | 9.3 | 9.3 | -0.07 (-0.75%) | 1,295,400 |
30 Aug 2021 | MYR | 9.3 | 9.44 | 9.3 | 9.37 | 9.37 | +0.07 (+0.75%) | 908,200 |
27 Aug 2021 | MYR | 9.4 | 9.5 | 9.29 | 9.3 | 9.3 | -0.2 (-2.11%) | 790,600 |
26 Aug 2021 | MYR | 9.52 | 9.55 | 9.25 | 9.5 | 9.5 | -0.05 (-0.52%) | 1,175,200 |
25 Aug 2021 | MYR | 9.59 | 9.73 | 9.52 | 9.55 | 9.55 | -0.04 (-0.42%) | 246,000 |
24 Aug 2021 | MYR | 9.74 | 9.78 | 9.58 | 9.59 | 9.59 | 0.0 (0.0%) | 516,000 |
23 Aug 2021 | MYR | 9.53 | 9.85 | 9.53 | 9.59 | 9.59 | +0.09 (+0.95%) | 545,400 |
20 Aug 2021 | MYR | 9.44 | 9.64 | 9.42 | 9.5 | 9.5 | +0.08 (+0.85%) | 377,800 |
19 Aug 2021 | MYR | 9.88 | 9.88 | 9.3 | 9.42 | 9.42 | -0.33 (-3.38%) | 379,600 |
18 Aug 2021 | MYR | 9.92 | 9.92 | 9.67 | 9.75 | 9.75 | -0.2 (-2.01%) | 89,600 |
17 Aug 2021 | MYR | 9.49 | 9.95 | 9.39 | 9.95 | 9.95 | +0.46 (+4.85%) | 721,000 |
16 Aug 2021 | MYR | 9.59 | 9.59 | 9.3 | 9.49 | 9.49 | -0.11 (-1.15%) | 276,000 |
13 Aug 2021 | MYR | 9.69 | 9.89 | 9.4 | 9.6 | 9.6 | +0.13 (+1.37%) | 589,000 |
12 Aug 2021 | MYR | 9.8 | 9.95 | 9.46 | 9.47 | 9.47 | -0.45 (-4.54%) | 634,800 |
11 Aug 2021 | MYR | 9.92 | 10.09 | 9.75 | 9.92 | 9.92 | 0.0 (0.0%) | 517,600 |
9 Aug 2021 | MYR | 9.87 | 9.95 | 9.75 | 9.92 | 9.92 | +0.09 (+0.92%) | 597,400 |
6 Aug 2021 | MYR | 9.9 | 9.98 | 9.77 | 9.83 | 9.83 | -0.05 (-0.51%) | 572,600 |
5 Aug 2021 | MYR | 9.74 | 9.95 | 9.73 | 9.88 | 9.88 | +0.13 (+1.33%) | 1,134,200 |
4 Aug 2021 | MYR | 9.92 | 9.93 | 9.56 | 9.75 | 9.75 | -0.24 (-2.40%) | 612,200 |
3 Aug 2021 | MYR | 9.86 | 10.1 | 9.82 | 9.99 | 9.99 | +0.18 (+1.83%) | 715,000 |
2 Aug 2021 | MYR | 9.63 | 10.39 | 9.6 | 9.81 | 9.81 | +0.36 (+3.81%) | 1,979,000 |
30 Jul 2021 | MYR | 9.44 | 9.64 | 9.22 | 9.45 | 9.45 | 0.0 (0.0%) | 492,800 |
29 Jul 2021 | MYR | 9.45 | 9.64 | 9.44 | 9.45 | 9.45 | +0.17 (+1.83%) | 1,076,600 |