Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 5.1 | 5.17 | 5.1 | 5.17 | 5.17 | +0.07 (+1.37%) | 42,800 |
25 Aug 2021 | MYR | 5.13 | 5.13 | 5.09 | 5.1 | 5.1 | -0.01 (-0.20%) | 70,300 |
24 Aug 2021 | MYR | 5.1 | 5.13 | 5.08 | 5.11 | 5.11 | +0.03 (+0.59%) | 63,400 |
23 Aug 2021 | MYR | 5.12 | 5.12 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 65,300 |
20 Aug 2021 | MYR | 5.12 | 5.12 | 5.1 | 5.1 | 5.1 | -0.02 (-0.39%) | 9,600 |
19 Aug 2021 | MYR | 5.13 | 5.13 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 3,100 |
18 Aug 2021 | MYR | 5.11 | 5.13 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 22,500 |
17 Aug 2021 | MYR | 5.1 | 5.14 | 5.07 | 5.12 | 5.12 | -0.01 (-0.19%) | 721,900 |
16 Aug 2021 | MYR | 5.1 | 5.13 | 5.07 | 5.13 | 5.13 | +0.06 (+1.18%) | 77,700 |
13 Aug 2021 | MYR | 5.09 | 5.1 | 5.07 | 5.07 | 5.07 | -0.02 (-0.39%) | 31,400 |
12 Aug 2021 | MYR | 5.1 | 5.15 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 55,200 |
11 Aug 2021 | MYR | 5.1 | 5.11 | 5.08 | 5.09 | 5.09 | +0.01 (+0.20%) | 26,500 |
9 Aug 2021 | MYR | 5.1 | 5.1 | 5.08 | 5.08 | 5.08 | -0.01 (-0.20%) | 44,000 |
6 Aug 2021 | MYR | 5.08 | 5.11 | 5.08 | 5.09 | 5.09 | +0.01 (+0.20%) | 8,400 |
5 Aug 2021 | MYR | 5.1 | 5.12 | 5.08 | 5.08 | 5.08 | -0.02 (-0.39%) | 62,100 |
4 Aug 2021 | MYR | 5.1 | 5.11 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 35,100 |
3 Aug 2021 | MYR | 5.1 | 5.11 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 79,300 |
2 Aug 2021 | MYR | 5.08 | 5.11 | 5.07 | 5.1 | 5.1 | +0.02 (+0.39%) | 30,900 |
30 Jul 2021 | MYR | 5.1 | 5.11 | 5.08 | 5.08 | 5.08 | -0.02 (-0.39%) | 38,200 |
29 Jul 2021 | MYR | 5.13 | 5.13 | 5.08 | 5.1 | 5.1 | -0.03 (-0.58%) | 39,800 |
28 Jul 2021 | MYR | 5.15 | 5.15 | 5.09 | 5.13 | 5.13 | +0.02 (+0.39%) | 29,800 |
27 Jul 2021 | MYR | 5.11 | 5.11 | 5.07 | 5.11 | 5.11 | +0.03 (+0.59%) | 50,700 |
26 Jul 2021 | MYR | 5.09 | 5.09 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 30,700 |
23 Jul 2021 | MYR | 5.08 | 5.08 | 5.06 | 5.08 | 5.08 | +0.01 (+0.20%) | 11,700 |
22 Jul 2021 | MYR | 5.05 | 5.08 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 13,500 |
21 Jul 2021 | MYR | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | +0.03 (+0.60%) | 106,700 |
19 Jul 2021 | MYR | 5.05 | 5.05 | 5.03 | 5.04 | 5.04 | +0.01 (+0.20%) | 67,800 |
16 Jul 2021 | MYR | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.01 (-0.20%) | 73,800 |
15 Jul 2021 | MYR | 5.03 | 5.05 | 5.02 | 5.04 | 5.04 | +0.01 (+0.20%) | 81,200 |
14 Jul 2021 | MYR | 5.03 | 5.05 | 5.03 | 5.03 | 5.03 | -0.02 (-0.40%) | 38,900 |