Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | MYR | 1.86 | 1.89 | 1.855 | 1.89 | 1.89 | +0.03 (+1.61%) | 32,000 |
9 Sep 2021 | MYR | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 37,900 |
8 Sep 2021 | MYR | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 40,600 |
7 Sep 2021 | MYR | 1.925 | 1.925 | 1.905 | 1.91 | 1.91 | -0.02 (-1.04%) | 221,500 |
6 Sep 2021 | MYR | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | +0.075 (+4.04%) | 259,300 |
3 Sep 2021 | MYR | 1.925 | 1.925 | 1.835 | 1.855 | 1.855 | -0.075 (-3.89%) | 331,700 |
2 Sep 2021 | MYR | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | +0.05 (+2.66%) | 45,800 |
1 Sep 2021 | MYR | 1.935 | 1.94 | 1.87 | 1.88 | 1.88 | -0.06 (-3.09%) | 199,100 |
30 Aug 2021 | MYR | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 5,000 |
27 Aug 2021 | MYR | 1.925 | 1.95 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 87,400 |
26 Aug 2021 | MYR | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 88,700 |
25 Aug 2021 | MYR | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 110,300 |
24 Aug 2021 | MYR | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | +0.025 (+1.29%) | 77,100 |
23 Aug 2021 | MYR | 1.945 | 1.945 | 1.93 | 1.945 | 1.945 | 0.0 (0.0%) | 8,400 |
20 Aug 2021 | MYR | 1.915 | 1.945 | 1.89 | 1.945 | 1.945 | +0.03 (+1.57%) | 55,500 |
19 Aug 2021 | MYR | 1.92 | 1.92 | 1.91 | 1.915 | 1.915 | -0.005 (-0.26%) | 13,500 |
18 Aug 2021 | MYR | 2.015 | 2.015 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 69,500 |
17 Aug 2021 | MYR | 2.015 | 2.015 | 1.94 | 1.95 | 1.95 | -0.045 (-2.26%) | 86,400 |
16 Aug 2021 | MYR | 2.03 | 2.03 | 1.985 | 1.995 | 1.995 | -0.035 (-1.72%) | 20,100 |
13 Aug 2021 | MYR | 2.01 | 2.03 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 14,000 |
12 Aug 2021 | MYR | 2.045 | 2.045 | 2.01 | 2.01 | 2.01 | -0.015 (-0.74%) | 38,500 |
11 Aug 2021 | MYR | 2.03 | 2.03 | 2.01 | 2.025 | 2.025 | -0.015 (-0.74%) | 41,400 |
9 Aug 2021 | MYR | 2.03 | 2.055 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 23,300 |
6 Aug 2021 | MYR | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.015 (-0.73%) | 6,600 |
5 Aug 2021 | MYR | 2.05 | 2.05 | 2.045 | 2.045 | 2.045 | +0.045 (+2.25%) | 3,900 |
4 Aug 2021 | MYR | 1.985 | 2.1 | 1.985 | 2 | 2 | +0.015 (+0.76%) | 30,300 |
3 Aug 2021 | MYR | 2 | 2 | 1.985 | 1.985 | 1.985 | +0.005 (+0.25%) | 22,700 |
2 Aug 2021 | MYR | 1.98 | 1.99 | 1.945 | 1.98 | 1.98 | 0.0 (0.0%) | 273,100 |
30 Jul 2021 | MYR | 2 | 2 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 45,500 |
29 Jul 2021 | MYR | 2.03 | 2.03 | 1.95 | 2 | 2 | -0.02 (-0.99%) | 192,200 |