Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2021 | MYR | 0.745 | 0.755 | 0.74 | 0.745 | 0.745 | 0.0 (0.0%) | 3,852,700 |
22 Oct 2021 | MYR | 0.75 | 0.76 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 2,818,000 |
21 Oct 2021 | MYR | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -0.015 (-1.96%) | 7,301,000 |
20 Oct 2021 | MYR | 0.76 | 0.77 | 0.755 | 0.765 | 0.765 | +0.015 (+2%) | 4,686,700 |
18 Oct 2021 | MYR | 0.77 | 0.775 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 3,215,000 |
15 Oct 2021 | MYR | 0.785 | 0.79 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 9,447,500 |
14 Oct 2021 | MYR | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | +0.045 (+6.12%) | 9,798,200 |
13 Oct 2021 | MYR | 0.735 | 0.75 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 3,503,400 |
12 Oct 2021 | MYR | 0.735 | 0.745 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 4,044,400 |
11 Oct 2021 | MYR | 0.745 | 0.745 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 4,439,600 |
8 Oct 2021 | MYR | 0.75 | 0.755 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 3,161,000 |
7 Oct 2021 | MYR | 0.745 | 0.755 | 0.735 | 0.745 | 0.745 | +0.01 (+1.36%) | 4,220,000 |
6 Oct 2021 | MYR | 0.75 | 0.76 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 5,557,400 |
5 Oct 2021 | MYR | 0.74 | 0.745 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 2,812,300 |
4 Oct 2021 | MYR | 0.755 | 0.765 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 4,070,300 |
1 Oct 2021 | MYR | 0.77 | 0.77 | 0.745 | 0.75 | 0.75 | -0.025 (-3.23%) | 5,415,300 |
30 Sep 2021 | MYR | 0.765 | 0.79 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 4,350,600 |
29 Sep 2021 | MYR | 0.76 | 0.775 | 0.75 | 0.77 | 0.77 | -0.005 (-0.65%) | 9,397,800 |
28 Sep 2021 | MYR | 0.82 | 0.82 | 0.77 | 0.775 | 0.775 | -0.04 (-4.91%) | 8,725,000 |
27 Sep 2021 | MYR | 0.81 | 0.825 | 0.805 | 0.815 | 0.815 | +0.015 (+1.88%) | 10,164,000 |
24 Sep 2021 | MYR | 0.775 | 0.825 | 0.77 | 0.8 | 0.8 | +0.035 (+4.58%) | 37,255,600 |
23 Sep 2021 | MYR | 0.755 | 0.775 | 0.75 | 0.765 | 0.765 | +0.015 (+2%) | 4,480,000 |
22 Sep 2021 | MYR | 0.76 | 0.785 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 8,308,100 |
21 Sep 2021 | MYR | 0.735 | 0.765 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 8,256,900 |
20 Sep 2021 | MYR | 0.785 | 0.79 | 0.745 | 0.75 | 0.75 | -0.035 (-4.46%) | 7,868,900 |
17 Sep 2021 | MYR | 0.735 | 0.79 | 0.735 | 0.785 | 0.785 | +0.05 (+6.80%) | 15,315,900 |
15 Sep 2021 | MYR | 0.725 | 0.74 | 0.725 | 0.735 | 0.735 | +0.01 (+1.38%) | 2,870,100 |
14 Sep 2021 | MYR | 0.725 | 0.74 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 5,321,200 |
13 Sep 2021 | MYR | 0.74 | 0.74 | 0.725 | 0.725 | 0.725 | -0.02 (-2.68%) | 4,111,900 |
10 Sep 2021 | MYR | 0.73 | 0.745 | 0.72 | 0.745 | 0.745 | +0.015 (+2.05%) | 4,450,900 |