Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2021 | MYR | 1.12 | 1.16 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 3,115,700 |
13 Sep 2021 | MYR | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,116,000 |
10 Sep 2021 | MYR | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 881,700 |
9 Sep 2021 | MYR | 1.09 | 1.16 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 6,362,800 |
8 Sep 2021 | MYR | 1.03 | 1.12 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 4,179,200 |
7 Sep 2021 | MYR | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 487,800 |
6 Sep 2021 | MYR | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 558,100 |
3 Sep 2021 | MYR | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 239,400 |
2 Sep 2021 | MYR | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 288,800 |
1 Sep 2021 | MYR | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 241,900 |
30 Aug 2021 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 219,800 |
27 Aug 2021 | MYR | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 216,900 |
26 Aug 2021 | MYR | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 227,400 |
25 Aug 2021 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 380,300 |
24 Aug 2021 | MYR | 1.07 | 1.1 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 763,600 |
23 Aug 2021 | MYR | 1.04 | 1.1 | 1.04 | 1.1 | 1.1 | +0.07 (+6.80%) | 1,478,900 |
20 Aug 2021 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 58,200 |
19 Aug 2021 | MYR | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 216,600 |
18 Aug 2021 | MYR | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 117,600 |
17 Aug 2021 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 65,800 |
16 Aug 2021 | MYR | 1.03 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 76,700 |
13 Aug 2021 | MYR | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 13,300 |
12 Aug 2021 | MYR | 1.02 | 1.02 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 78,000 |
11 Aug 2021 | MYR | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 78,900 |
9 Aug 2021 | MYR | 1 | 1.02 | 0.995 | 1.02 | 1.02 | +0.01 (+0.99%) | 325,900 |
6 Aug 2021 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 62,000 |
5 Aug 2021 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 275,500 |
4 Aug 2021 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 125,200 |
3 Aug 2021 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 250,800 |
2 Aug 2021 | MYR | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 248,700 |