Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | MYR | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | +0.02 (+0.48%) | 20,661,600 |
26 Aug 2021 | MYR | 4.12 | 4.16 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 27,978,200 |
25 Aug 2021 | MYR | 4.12 | 4.16 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 22,290,100 |
24 Aug 2021 | MYR | 3.94 | 4.13 | 3.93 | 4.11 | 4.11 | +0.17 (+4.31%) | 56,126,400 |
23 Aug 2021 | MYR | 3.93 | 3.96 | 3.92 | 3.94 | 3.94 | +0.02 (+0.51%) | 17,167,500 |
20 Aug 2021 | MYR | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | +0.01 (+0.26%) | 11,463,100 |
19 Aug 2021 | MYR | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 22,535,700 |
18 Aug 2021 | MYR | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 14,321,400 |
17 Aug 2021 | MYR | 3.94 | 3.96 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 30,820,700 |
16 Aug 2021 | MYR | 3.94 | 3.94 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 15,045,500 |
13 Aug 2021 | MYR | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 10,645,600 |
12 Aug 2021 | MYR | 3.96 | 3.97 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 8,021,600 |
11 Aug 2021 | MYR | 3.97 | 4.02 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 20,486,800 |
9 Aug 2021 | MYR | 3.95 | 3.97 | 3.95 | 3.96 | 3.96 | +0.02 (+0.51%) | 7,720,700 |
6 Aug 2021 | MYR | 3.96 | 3.97 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 14,505,200 |
5 Aug 2021 | MYR | 3.97 | 4.01 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 28,194,300 |
4 Aug 2021 | MYR | 3.99 | 4 | 3.94 | 3.96 | 3.96 | -0.04 (-1%) | 24,330,500 |
3 Aug 2021 | MYR | 3.98 | 4.01 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 17,619,200 |
2 Aug 2021 | MYR | 3.99 | 4.01 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 16,301,300 |
30 Jul 2021 | MYR | 4 | 4.01 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 23,542,300 |
29 Jul 2021 | MYR | 4.01 | 4.03 | 3.99 | 3.99 | 3.99 | -0.02 (-0.50%) | 20,947,800 |
28 Jul 2021 | MYR | 4.01 | 4.02 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 17,165,200 |
27 Jul 2021 | MYR | 4.01 | 4.03 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 30,951,800 |
26 Jul 2021 | MYR | 4.02 | 4.05 | 4 | 4 | 4 | -0.02 (-0.50%) | 15,908,300 |
23 Jul 2021 | MYR | 4.02 | 4.06 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 18,926,900 |
22 Jul 2021 | MYR | 4.02 | 4.04 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 26,500,100 |
21 Jul 2021 | MYR | 4.03 | 4.04 | 4.01 | 4.01 | 4.01 | -0.03 (-0.74%) | 26,834,300 |
19 Jul 2021 | MYR | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 29,842,000 |
16 Jul 2021 | MYR | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 15,352,100 |
15 Jul 2021 | MYR | 4.06 | 4.09 | 4.05 | 4.05 | 4.05 | -0.02 (-0.49%) | 12,089,200 |