Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 4,130,500 |
25 Aug 2021 | MYR | 1.71 | 1.74 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 9,270,300 |
24 Aug 2021 | MYR | 1.71 | 1.73 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 8,900,500 |
23 Aug 2021 | MYR | 1.72 | 1.73 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 5,324,100 |
20 Aug 2021 | MYR | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 3,511,400 |
19 Aug 2021 | MYR | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 3,735,500 |
18 Aug 2021 | MYR | 1.7 | 1.77 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 14,302,200 |
17 Aug 2021 | MYR | 1.71 | 1.74 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 8,251,200 |
16 Aug 2021 | MYR | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | -0.05 (-2.84%) | 8,305,600 |
13 Aug 2021 | MYR | 1.8 | 1.82 | 1.73 | 1.76 | 1.76 | -0.04 (-2.22%) | 10,378,700 |
12 Aug 2021 | MYR | 1.72 | 1.83 | 1.7 | 1.8 | 1.8 | +0.09 (+5.26%) | 37,260,500 |
11 Aug 2021 | MYR | 1.71 | 1.75 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 15,055,300 |
9 Aug 2021 | MYR | 1.7 | 1.73 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 10,112,700 |
6 Aug 2021 | MYR | 1.72 | 1.75 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 11,624,000 |
5 Aug 2021 | MYR | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | +0.02 (+1.18%) | 7,985,500 |
4 Aug 2021 | MYR | 1.69 | 1.75 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 11,447,700 |
3 Aug 2021 | MYR | 1.72 | 1.76 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 18,084,000 |
2 Aug 2021 | MYR | 1.75 | 1.78 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 9,996,600 |
30 Jul 2021 | MYR | 1.73 | 1.77 | 1.68 | 1.74 | 1.74 | 0.0 (0.0%) | 18,313,800 |
29 Jul 2021 | MYR | 1.84 | 1.86 | 1.71 | 1.74 | 1.74 | -0.09 (-4.92%) | 29,839,400 |
28 Jul 2021 | MYR | 1.84 | 1.9 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 22,435,700 |
27 Jul 2021 | MYR | 1.96 | 1.96 | 1.79 | 1.83 | 1.83 | -0.1 (-5.18%) | 56,265,500 |
26 Jul 2021 | MYR | 2.22 | 2.26 | 1.92 | 1.93 | 1.93 | -0.25 (-11.47%) | 75,156,100 |
23 Jul 2021 | MYR | 2.15 | 2.24 | 2.13 | 2.18 | 2.18 | +0.04 (+1.87%) | 44,683,900 |
22 Jul 2021 | MYR | 2.17 | 2.22 | 2.11 | 2.14 | 2.14 | -0.03 (-1.38%) | 42,374,100 |
21 Jul 2021 | MYR | 2 | 2.21 | 1.99 | 2.17 | 2.17 | +0.2 (+10.15%) | 94,714,900 |
19 Jul 2021 | MYR | 1.96 | 2.04 | 1.92 | 1.97 | 1.97 | +0.01 (+0.51%) | 24,551,300 |
16 Jul 2021 | MYR | 2 | 2.04 | 1.91 | 1.96 | 1.96 | -0.03 (-1.51%) | 71,636,000 |
15 Jul 2021 | MYR | 1.78 | 2.1 | 1.77 | 1.99 | 1.99 | +0.23 (+13.07%) | 172,416,900 |
14 Jul 2021 | MYR | 1.73 | 1.82 | 1.71 | 1.76 | 1.76 | +0.04 (+2.33%) | 35,061,600 |