Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 1.14 | 1.15 | 1.06 | 1.06 | 1.06 | -0.09 (-7.83%) | 9,964,900 |
8 Oct 2021 | MYR | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 6,490,500 |
7 Oct 2021 | MYR | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 3,379,100 |
6 Oct 2021 | MYR | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 3,860,600 |
5 Oct 2021 | MYR | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 6,447,200 |
4 Oct 2021 | MYR | 1.21 | 1.24 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 4,875,900 |
1 Oct 2021 | MYR | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 4,754,700 |
30 Sep 2021 | MYR | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 14,509,100 |
29 Sep 2021 | MYR | 1.23 | 1.24 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 4,101,400 |
28 Sep 2021 | MYR | 1.16 | 1.25 | 1.15 | 1.25 | 1.25 | +0.09 (+7.76%) | 11,125,000 |
27 Sep 2021 | MYR | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -0.07 (-5.69%) | 9,181,900 |
24 Sep 2021 | MYR | 1.22 | 1.25 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 6,187,700 |
23 Sep 2021 | MYR | 1.28 | 1.29 | 1.2 | 1.22 | 1.22 | -0.06 (-4.69%) | 8,606,800 |
22 Sep 2021 | MYR | 1.27 | 1.33 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 11,224,100 |
21 Sep 2021 | MYR | 1.28 | 1.33 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 15,362,900 |
20 Sep 2021 | MYR | 1.37 | 1.37 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 7,404,100 |
17 Sep 2021 | MYR | 1.41 | 1.45 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 15,125,300 |
15 Sep 2021 | MYR | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 10,758,400 |
14 Sep 2021 | MYR | 1.4 | 1.44 | 1.36 | 1.41 | 1.41 | +0.01 (+0.71%) | 9,416,600 |
13 Sep 2021 | MYR | 1.44 | 1.46 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 6,502,100 |
10 Sep 2021 | MYR | 1.44 | 1.53 | 1.42 | 1.44 | 1.44 | +0.03 (+2.13%) | 28,298,600 |
9 Sep 2021 | MYR | 1.46 | 1.47 | 1.38 | 1.41 | 1.41 | -0.04 (-2.76%) | 10,106,900 |
8 Sep 2021 | MYR | 1.52 | 1.53 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 10,706,600 |
7 Sep 2021 | MYR | 1.57 | 1.6 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 9,128,100 |
6 Sep 2021 | MYR | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -0.06 (-3.70%) | 7,922,000 |
3 Sep 2021 | MYR | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 6,172,600 |
2 Sep 2021 | MYR | 1.7 | 1.71 | 1.63 | 1.64 | 1.64 | -0.06 (-3.53%) | 11,256,500 |
1 Sep 2021 | MYR | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 5,953,900 |
30 Aug 2021 | MYR | 1.72 | 1.73 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 5,241,900 |
27 Aug 2021 | MYR | 1.72 | 1.78 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 20,980,500 |