Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | MYR | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 432,300 |
7 Oct 2021 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 177,600 |
6 Oct 2021 | MYR | 1.3 | 1.32 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 525,000 |
5 Oct 2021 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 387,900 |
4 Oct 2021 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 253,200 |
1 Oct 2021 | MYR | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,092,500 |
30 Sep 2021 | MYR | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 496,100 |
29 Sep 2021 | MYR | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 368,300 |
28 Sep 2021 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 319,400 |
27 Sep 2021 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 401,700 |
24 Sep 2021 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 298,200 |
23 Sep 2021 | MYR | 1.32 | 1.34 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 355,500 |
22 Sep 2021 | MYR | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 417,200 |
21 Sep 2021 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 542,500 |
20 Sep 2021 | MYR | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 909,900 |
17 Sep 2021 | MYR | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 773,400 |
15 Sep 2021 | MYR | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 402,900 |
14 Sep 2021 | MYR | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 983,600 |
13 Sep 2021 | MYR | 1.39 | 1.4 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 933,500 |
10 Sep 2021 | MYR | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 850,100 |
9 Sep 2021 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 568,800 |
8 Sep 2021 | MYR | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 409,300 |
7 Sep 2021 | MYR | 1.4 | 1.44 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 594,800 |
6 Sep 2021 | MYR | 1.42 | 1.43 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 581,400 |
3 Sep 2021 | MYR | 1.4 | 1.45 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 948,000 |
2 Sep 2021 | MYR | 1.47 | 1.47 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,342,600 |
1 Sep 2021 | MYR | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,441,400 |
30 Aug 2021 | MYR | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | +0.03 (+2.16%) | 2,414,500 |
27 Aug 2021 | MYR | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,182,700 |
26 Aug 2021 | MYR | 1.37 | 1.44 | 1.34 | 1.42 | 1.42 | +0.06 (+4.41%) | 2,753,200 |