Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 6.34 | 6.49 | 6.3 | 6.34 | 6.34 | 0.0 (0.0%) | 2,761,100 |
25 Aug 2021 | MYR | 6.39 | 6.4 | 6.29 | 6.34 | 6.34 | -0.06 (-0.94%) | 1,974,500 |
24 Aug 2021 | MYR | 6.05 | 6.4 | 6.02 | 6.4 | 6.4 | +0.3 (+4.92%) | 4,461,700 |
23 Aug 2021 | MYR | 5.83 | 6.15 | 5.82 | 6.1 | 6.1 | +0.28 (+4.81%) | 1,164,700 |
20 Aug 2021 | MYR | 5.75 | 5.89 | 5.75 | 5.82 | 5.82 | +0.04 (+0.69%) | 729,000 |
19 Aug 2021 | MYR | 5.82 | 5.83 | 5.74 | 5.78 | 5.78 | -0.05 (-0.86%) | 1,068,700 |
18 Aug 2021 | MYR | 5.78 | 5.84 | 5.73 | 5.83 | 5.83 | +0.06 (+1.04%) | 1,212,900 |
17 Aug 2021 | MYR | 5.81 | 5.91 | 5.76 | 5.77 | 5.77 | -0.03 (-0.52%) | 1,401,200 |
16 Aug 2021 | MYR | 5.86 | 5.86 | 5.74 | 5.8 | 5.8 | -0.13 (-2.19%) | 1,216,100 |
13 Aug 2021 | MYR | 5.98 | 5.98 | 5.78 | 5.93 | 5.93 | +0.06 (+1.02%) | 530,200 |
12 Aug 2021 | MYR | 5.93 | 5.99 | 5.86 | 5.87 | 5.87 | -0.13 (-2.17%) | 554,600 |
11 Aug 2021 | MYR | 6.07 | 6.1 | 5.88 | 6 | 6 | 0.0 (0.0%) | 2,399,400 |
9 Aug 2021 | MYR | 5.9 | 6.15 | 5.87 | 6 | 6 | +0.17 (+2.92%) | 3,111,700 |
6 Aug 2021 | MYR | 5.68 | 5.85 | 5.67 | 5.83 | 5.83 | +0.15 (+2.64%) | 1,204,000 |
5 Aug 2021 | MYR | 5.65 | 5.71 | 5.62 | 5.68 | 5.68 | +0.03 (+0.53%) | 603,400 |
4 Aug 2021 | MYR | 5.73 | 5.79 | 5.63 | 5.65 | 5.65 | -0.19 (-3.25%) | 2,135,100 |
3 Aug 2021 | MYR | 5.72 | 5.84 | 5.62 | 5.84 | 5.84 | +0.13 (+2.28%) | 967,900 |
2 Aug 2021 | MYR | 5.82 | 5.82 | 5.68 | 5.71 | 5.71 | -0.07 (-1.21%) | 784,700 |
30 Jul 2021 | MYR | 5.83 | 5.86 | 5.78 | 5.78 | 5.78 | -0.05 (-0.86%) | 1,320,900 |
29 Jul 2021 | MYR | 5.85 | 5.85 | 5.8 | 5.83 | 5.83 | 0.0 (0.0%) | 1,004,500 |
28 Jul 2021 | MYR | 5.8 | 5.85 | 5.8 | 5.83 | 5.83 | 0.0 (0.0%) | 395,100 |
27 Jul 2021 | MYR | 5.78 | 5.87 | 5.78 | 5.83 | 5.83 | +0.05 (+0.87%) | 886,100 |
26 Jul 2021 | MYR | 5.76 | 5.82 | 5.73 | 5.78 | 5.78 | +0.03 (+0.52%) | 879,400 |
23 Jul 2021 | MYR | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | -0.01 (-0.17%) | 466,300 |
22 Jul 2021 | MYR | 5.78 | 5.83 | 5.75 | 5.76 | 5.76 | -0.02 (-0.35%) | 873,600 |
21 Jul 2021 | MYR | 5.87 | 5.88 | 5.75 | 5.78 | 5.78 | -0.01 (-0.17%) | 1,569,700 |
19 Jul 2021 | MYR | 5.75 | 5.88 | 5.71 | 5.79 | 5.79 | -0.04 (-0.69%) | 2,507,300 |
16 Jul 2021 | MYR | 5.7 | 5.9 | 5.7 | 5.83 | 5.83 | +0.13 (+2.28%) | 788,500 |
15 Jul 2021 | MYR | 5.73 | 5.73 | 5.66 | 5.7 | 5.7 | -0.02 (-0.35%) | 1,312,700 |
14 Jul 2021 | MYR | 5.73 | 5.73 | 5.69 | 5.72 | 5.72 | -0.01 (-0.17%) | 1,713,900 |