Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2021 | MYR | 3.4631 | 3.5108 | 3.4046 | 3.4908 | 3.4908 | +0.029 (+0.85%) | 2,627,300 |
15 Oct 2021 | MYR | 3.2769 | 3.4615 | 3.2769 | 3.4615 | 3.4615 | +0.197 (+6.03%) | 7,439,900 |
14 Oct 2021 | MYR | 3.1769 | 3.2646 | 3.1646 | 3.2646 | 3.2646 | +0.091 (+2.86%) | 2,308,800 |
13 Oct 2021 | MYR | 3.2308 | 3.26 | 3.1708 | 3.1739 | 3.1739 | -0.049 (-1.53%) | 1,983,800 |
12 Oct 2021 | MYR | 3.1862 | 3.2892 | 3.18 | 3.2231 | 3.2231 | +0.008 (+0.24%) | 3,880,500 |
11 Oct 2021 | MYR | 3.1339 | 3.2262 | 3.0585 | 3.2154 | 3.2154 | +0.089 (+2.85%) | 4,711,200 |
8 Oct 2021 | MYR | 3.0554 | 3.1523 | 3.0385 | 3.1262 | 3.1262 | +0.074 (+2.42%) | 5,781,100 |
7 Oct 2021 | MYR | 3.0123 | 3.0646 | 2.9462 | 3.0523 | 3.0523 | +0.057 (+1.90%) | 4,923,100 |
6 Oct 2021 | MYR | 2.8385 | 3.0692 | 2.8385 | 2.9954 | 2.9954 | +0.172 (+6.10%) | 9,751,300 |
5 Oct 2021 | MYR | 2.7908 | 2.8462 | 2.7154 | 2.8231 | 2.8231 | +0.025 (+0.88%) | 4,455,100 |
4 Oct 2021 | MYR | 2.7769 | 2.88 | 2.7631 | 2.7985 | 2.7985 | +0.051 (+1.85%) | 5,664,100 |
1 Oct 2021 | MYR | 2.7985 | 2.7985 | 2.6539 | 2.7477 | 2.7477 | -0.021 (-0.78%) | 6,080,100 |
30 Sep 2021 | MYR | 2.8354 | 2.9077 | 2.7323 | 2.7692 | 2.7692 | -0.038 (-1.37%) | 5,232,500 |
29 Sep 2021 | MYR | 2.8292 | 2.8523 | 2.7692 | 2.8077 | 2.8077 | -0.042 (-1.46%) | 3,448,900 |
28 Sep 2021 | MYR | 2.8754 | 2.9231 | 2.8462 | 2.8492 | 2.8492 | -0.011 (-0.38%) | 2,668,900 |
27 Sep 2021 | MYR | 2.9154 | 3.0154 | 2.8308 | 2.86 | 2.86 | -0.059 (-2.00%) | 4,559,100 |
24 Sep 2021 | MYR | 3.0615 | 3.0769 | 2.9154 | 2.9185 | 2.9185 | -0.12 (-3.95%) | 6,064,500 |
23 Sep 2021 | MYR | 2.8769 | 3.0769 | 2.8323 | 3.0385 | 3.0385 | +0.279 (+10.09%) | 10,281,700 |
22 Sep 2021 | MYR | 2.6292 | 2.7692 | 2.5692 | 2.76 | 2.76 | +0.146 (+5.59%) | 7,092,800 |
21 Sep 2021 | MYR | 2.5769 | 2.6308 | 2.5231 | 2.6139 | 2.6139 | -0.017 (-0.64%) | 6,804,200 |
20 Sep 2021 | MYR | 2.7708 | 2.7708 | 2.5523 | 2.6308 | 2.6308 | -0.14 (-5.05%) | 5,768,100 |
17 Sep 2021 | MYR | 2.7077 | 2.8062 | 2.7077 | 2.7708 | 2.7708 | +0.065 (+2.39%) | 5,610,800 |
15 Sep 2021 | MYR | 2.5539 | 2.7077 | 2.5539 | 2.7062 | 2.7062 | +0.152 (+5.96%) | 7,663,500 |
14 Sep 2021 | MYR | 2.5431 | 2.6062 | 2.5231 | 2.5539 | 2.5539 | +0.011 (+0.42%) | 2,438,800 |
13 Sep 2021 | MYR | 2.4708 | 2.5908 | 2.3846 | 2.5431 | 2.5431 | +0.089 (+3.64%) | 13,297,700 |
10 Sep 2021 | MYR | 2.4154 | 2.4985 | 2.3923 | 2.4539 | 2.4539 | +0.051 (+2.11%) | 5,801,900 |
9 Sep 2021 | MYR | 2.42 | 2.4369 | 2.4 | 2.4031 | 2.4031 | -0.017 (-0.70%) | 1,822,600 |
8 Sep 2021 | MYR | 2.46 | 2.46 | 2.4031 | 2.42 | 2.42 | -0.023 (-0.95%) | 1,677,000 |
7 Sep 2021 | MYR | 2.4231 | 2.4615 | 2.4077 | 2.4431 | 2.4431 | +0.02 (+0.83%) | 2,176,200 |
6 Sep 2021 | MYR | 2.3231 | 2.4539 | 2.3231 | 2.4231 | 2.4231 | +0.099 (+4.24%) | 6,281,600 |