Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | MYR | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 6,541,200 |
24 Aug 2021 | MYR | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | +0.08 (+6.30%) | 12,046,100 |
23 Aug 2021 | MYR | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 4,309,600 |
20 Aug 2021 | MYR | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 8,094,600 |
19 Aug 2021 | MYR | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 4,437,200 |
18 Aug 2021 | MYR | 1.3 | 1.31 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 9,418,300 |
17 Aug 2021 | MYR | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | +0.06 (+4.88%) | 16,082,700 |
16 Aug 2021 | MYR | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 7,105,400 |
13 Aug 2021 | MYR | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 6,145,200 |
12 Aug 2021 | MYR | 1.23 | 1.28 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 6,602,600 |
11 Aug 2021 | MYR | 1.3 | 1.34 | 1.23 | 1.24 | 1.24 | -0.07 (-5.34%) | 7,581,500 |
9 Aug 2021 | MYR | 1.34 | 1.36 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 3,495,000 |
6 Aug 2021 | MYR | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 4,926,100 |
5 Aug 2021 | MYR | 1.37 | 1.4 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 6,021,900 |
4 Aug 2021 | MYR | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 4,232,100 |
3 Aug 2021 | MYR | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | +0.05 (+3.68%) | 6,316,700 |
2 Aug 2021 | MYR | 1.39 | 1.42 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 7,422,700 |
30 Jul 2021 | MYR | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -0.05 (-3.47%) | 5,328,000 |
29 Jul 2021 | MYR | 1.48 | 1.48 | 1.36 | 1.44 | 1.44 | -0.03 (-2.04%) | 16,151,900 |
28 Jul 2021 | MYR | 1.42 | 1.47 | 1.37 | 1.47 | 1.47 | +0.07 (+5.00%) | 19,518,700 |
27 Jul 2021 | MYR | 1.33 | 1.42 | 1.33 | 1.4 | 1.4 | +0.08 (+6.06%) | 22,566,800 |
26 Jul 2021 | MYR | 1.25 | 1.33 | 1.25 | 1.32 | 1.32 | +0.1 (+8.20%) | 10,805,200 |
23 Jul 2021 | MYR | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | +0.05 (+4.27%) | 10,807,100 |
22 Jul 2021 | MYR | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 4,206,400 |
21 Jul 2021 | MYR | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -0.04 (-3.42%) | 7,411,200 |
19 Jul 2021 | MYR | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 7,424,700 |
16 Jul 2021 | MYR | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 6,266,000 |
15 Jul 2021 | MYR | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 7,063,100 |
14 Jul 2021 | MYR | 1.02 | 1.12 | 1.02 | 1.11 | 1.11 | +0.09 (+8.82%) | 6,853,900 |
13 Jul 2021 | MYR | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 2,436,800 |