Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 254,900 |
24 Aug 2021 | MYR | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 160,000 |
23 Aug 2021 | MYR | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 193,300 |
20 Aug 2021 | MYR | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 181,100 |
19 Aug 2021 | MYR | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 397,800 |
18 Aug 2021 | MYR | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 180,000 |
17 Aug 2021 | MYR | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 318,500 |
16 Aug 2021 | MYR | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 106,200 |
13 Aug 2021 | MYR | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 193,700 |
12 Aug 2021 | MYR | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 149,100 |
11 Aug 2021 | MYR | 1.38 | 1.39 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 384,500 |
9 Aug 2021 | MYR | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | +0.01 (+0.75%) | 818,300 |
6 Aug 2021 | MYR | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | +0.04 (+3.08%) | 484,700 |
5 Aug 2021 | MYR | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 728,300 |
4 Aug 2021 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 206,100 |
3 Aug 2021 | MYR | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 182,600 |
2 Aug 2021 | MYR | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 381,100 |
30 Jul 2021 | MYR | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 726,300 |
29 Jul 2021 | MYR | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 268,500 |
28 Jul 2021 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 317,900 |
27 Jul 2021 | MYR | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 196,800 |
26 Jul 2021 | MYR | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 304,300 |
23 Jul 2021 | MYR | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 440,200 |
22 Jul 2021 | MYR | 1.4 | 1.41 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 833,000 |
21 Jul 2021 | MYR | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 341,000 |
19 Jul 2021 | MYR | 1.36 | 1.4 | 1.35 | 1.38 | 1.38 | +0.05 (+3.76%) | 1,297,800 |
16 Jul 2021 | MYR | 1.3 | 1.35 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 660,600 |
15 Jul 2021 | MYR | 1.3 | 1.33 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 430,400 |
14 Jul 2021 | MYR | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 315,400 |
13 Jul 2021 | MYR | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 250,400 |