Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 6.9 | 7 | 6.86 | 6.86 | 6.86 | +0.06 (+0.88%) | 1,817,700 |
8 Oct 2021 | MYR | 6.8 | 6.86 | 6.78 | 6.8 | 6.8 | 0.0 (0.0%) | 494,900 |
7 Oct 2021 | MYR | 6.76 | 6.85 | 6.76 | 6.8 | 6.8 | 0.0 (0.0%) | 510,800 |
6 Oct 2021 | MYR | 6.83 | 6.86 | 6.72 | 6.8 | 6.8 | -0.03 (-0.44%) | 1,546,300 |
5 Oct 2021 | MYR | 6.99 | 6.99 | 6.78 | 6.83 | 6.83 | -0.14 (-2.01%) | 1,034,800 |
4 Oct 2021 | MYR | 6.9 | 7.05 | 6.9 | 6.97 | 6.97 | +0.07 (+1.01%) | 4,345,000 |
1 Oct 2021 | MYR | 6.88 | 6.9 | 6.76 | 6.9 | 6.9 | 0.0 (0.0%) | 1,911,700 |
30 Sep 2021 | MYR | 6.8 | 7 | 6.77 | 6.9 | 6.9 | +0.1 (+1.47%) | 3,891,100 |
29 Sep 2021 | MYR | 6.87 | 6.92 | 6.8 | 6.8 | 6.8 | -0.13 (-1.88%) | 983,700 |
28 Sep 2021 | MYR | 6.95 | 6.98 | 6.89 | 6.93 | 6.93 | -0.02 (-0.29%) | 4,152,300 |
27 Sep 2021 | MYR | 6.81 | 6.98 | 6.8 | 6.95 | 6.95 | +0.15 (+2.21%) | 4,479,600 |
24 Sep 2021 | MYR | 6.86 | 6.88 | 6.78 | 6.8 | 6.8 | -0.04 (-0.58%) | 1,477,500 |
23 Sep 2021 | MYR | 6.89 | 6.95 | 6.82 | 6.84 | 6.84 | +0.02 (+0.29%) | 4,522,900 |
22 Sep 2021 | MYR | 6.73 | 6.88 | 6.71 | 6.82 | 6.82 | +0.04 (+0.59%) | 2,923,100 |
21 Sep 2021 | MYR | 6.8 | 7 | 6.68 | 6.78 | 6.78 | -0.08 (-1.17%) | 2,330,200 |
20 Sep 2021 | MYR | 6.95 | 6.99 | 6.73 | 6.86 | 6.86 | -0.08 (-1.15%) | 943,700 |
17 Sep 2021 | MYR | 6.8 | 6.94 | 6.72 | 6.94 | 6.94 | +0.14 (+2.06%) | 2,960,400 |
15 Sep 2021 | MYR | 6.72 | 6.8 | 6.7 | 6.8 | 6.8 | +0.1 (+1.49%) | 1,247,200 |
14 Sep 2021 | MYR | 6.6 | 6.7 | 6.53 | 6.7 | 6.7 | +0.1 (+1.52%) | 1,101,300 |
13 Sep 2021 | MYR | 6.4 | 6.61 | 6.4 | 6.6 | 6.6 | +0.15 (+2.33%) | 1,104,800 |
10 Sep 2021 | MYR | 6.54 | 6.6 | 6.44 | 6.45 | 6.45 | -0.08 (-1.23%) | 2,076,000 |
9 Sep 2021 | MYR | 6.67 | 6.67 | 6.49 | 6.53 | 6.53 | -0.12 (-1.80%) | 3,531,000 |
8 Sep 2021 | MYR | 6.7 | 6.7 | 6.61 | 6.65 | 6.65 | -0.05 (-0.75%) | 1,695,000 |
7 Sep 2021 | MYR | 6.77 | 6.77 | 6.64 | 6.7 | 6.7 | -0.1 (-1.47%) | 3,189,200 |
6 Sep 2021 | MYR | 6.54 | 6.8 | 6.53 | 6.8 | 6.8 | +0.25 (+3.82%) | 4,132,400 |
3 Sep 2021 | MYR | 6.37 | 6.55 | 6.37 | 6.55 | 6.55 | +0.2 (+3.15%) | 742,200 |
2 Sep 2021 | MYR | 6.48 | 6.53 | 6.35 | 6.35 | 6.35 | -0.08 (-1.24%) | 555,400 |
1 Sep 2021 | MYR | 6.55 | 6.55 | 6.3 | 6.43 | 6.43 | -0.2 (-3.02%) | 3,087,500 |
30 Aug 2021 | MYR | 6.42 | 6.63 | 6.37 | 6.63 | 6.63 | +0.21 (+3.27%) | 4,120,800 |
27 Aug 2021 | MYR | 6.31 | 6.45 | 6.31 | 6.42 | 6.42 | +0.08 (+1.26%) | 2,056,700 |