Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | MYR | 2.2692 | 2.34 | 2.2369 | 2.3246 | 2.3246 | +0.057 (+2.51%) | 3,820,700 |
2 Sep 2021 | MYR | 2.3477 | 2.3831 | 2.2523 | 2.2677 | 2.2677 | -0.072 (-3.09%) | 4,962,100 |
1 Sep 2021 | MYR | 2.4231 | 2.4985 | 2.3185 | 2.34 | 2.34 | -0.052 (-2.19%) | 7,556,900 |
30 Aug 2021 | MYR | 2.2615 | 2.3939 | 2.2615 | 2.3923 | 2.3923 | +0.154 (+6.87%) | 9,210,500 |
27 Aug 2021 | MYR | 2.2615 | 2.3123 | 2.2046 | 2.2385 | 2.2385 | -0.021 (-0.95%) | 4,534,400 |
26 Aug 2021 | MYR | 2.0908 | 2.2923 | 2.0769 | 2.26 | 2.26 | +0.169 (+8.09%) | 9,833,200 |
25 Aug 2021 | MYR | 2.1462 | 2.1892 | 2.0692 | 2.0908 | 2.0908 | -0.048 (-2.23%) | 4,999,800 |
24 Aug 2021 | MYR | 1.8785 | 2.1462 | 1.8539 | 2.1385 | 2.1385 | +0.288 (+15.54%) | 10,721,100 |
23 Aug 2021 | MYR | 1.8231 | 1.8969 | 1.8077 | 1.8508 | 1.8508 | +0.031 (+1.69%) | 4,923,100 |
20 Aug 2021 | MYR | 1.9092 | 1.9523 | 1.8154 | 1.82 | 1.82 | -0.117 (-6.04%) | 5,300,100 |
19 Aug 2021 | MYR | 1.9385 | 2.0077 | 1.9046 | 1.9369 | 1.9369 | -0.005 (-0.24%) | 4,447,300 |
18 Aug 2021 | MYR | 2.0446 | 2.0446 | 1.8615 | 1.9415 | 1.9415 | -0.091 (-4.47%) | 5,972,200 |
17 Aug 2021 | MYR | 2.0523 | 2.0754 | 2.0169 | 2.0323 | 2.0323 | -0.02 (-0.97%) | 2,447,900 |
16 Aug 2021 | MYR | 2.0754 | 2.1123 | 2.0154 | 2.0523 | 2.0523 | -0.045 (-2.13%) | 5,324,800 |
13 Aug 2021 | MYR | 2.0754 | 2.1015 | 1.9908 | 2.0969 | 2.0969 | +0.058 (+2.86%) | 7,088,900 |
12 Aug 2021 | MYR | 2.1215 | 2.1446 | 2.0154 | 2.0385 | 2.0385 | -0.038 (-1.85%) | 10,333,700 |
11 Aug 2021 | MYR | 1.9769 | 2.1754 | 1.9754 | 2.0769 | 2.0769 | +0.123 (+6.30%) | 19,462,300 |
9 Aug 2021 | MYR | 1.9062 | 1.9754 | 1.9062 | 1.9539 | 1.9539 | +0.06 (+3.17%) | 6,351,800 |
6 Aug 2021 | MYR | 1.82 | 1.9862 | 1.8015 | 1.8939 | 1.8939 | +0.1 (+5.57%) | 12,580,100 |
5 Aug 2021 | MYR | 1.8077 | 1.8215 | 1.7769 | 1.7939 | 1.7939 | +0.002 (+0.09%) | 4,024,800 |
4 Aug 2021 | MYR | 1.7908 | 1.8354 | 1.7492 | 1.7923 | 1.7923 | +0.023 (+1.31%) | 9,210,500 |
3 Aug 2021 | MYR | 1.7508 | 1.8615 | 1.7508 | 1.7692 | 1.7692 | +0.018 (+1.05%) | 11,073,400 |
2 Aug 2021 | MYR | 1.7554 | 1.8308 | 1.7 | 1.7508 | 1.7508 | -0.005 (-0.26%) | 8,747,700 |
30 Jul 2021 | MYR | 1.5323 | 1.8415 | 1.4908 | 1.7554 | 1.7554 | +0.245 (+16.19%) | 29,582,800 |
29 Jul 2021 | MYR | 1.5015 | 1.5369 | 1.4662 | 1.5108 | 1.5108 | +0.017 (+1.13%) | 5,508,100 |
28 Jul 2021 | MYR | 1.5769 | 1.5846 | 1.4939 | 1.4939 | 1.4939 | -0.075 (-4.80%) | 7,485,400 |
27 Jul 2021 | MYR | 1.4462 | 1.5692 | 1.4462 | 1.5692 | 1.5692 | +0.129 (+8.97%) | 19,207,500 |
26 Jul 2021 | MYR | 1.3985 | 1.4477 | 1.3985 | 1.44 | 1.44 | +0.043 (+3.09%) | 6,214,000 |
23 Jul 2021 | MYR | 1.4385 | 1.4385 | 1.3708 | 1.3969 | 1.3969 | -0.043 (-2.99%) | 4,998,500 |
22 Jul 2021 | MYR | 1.3615 | 1.4446 | 1.3431 | 1.44 | 1.44 | +0.086 (+6.36%) | 6,717,100 |