Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | MYR | 1.05 | 1.36 | 1.05 | 1.3 | 1.3 | +0.25 (+23.81%) | 4,288,000 |
26 Aug 2021 | MYR | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 121,600 |
25 Aug 2021 | MYR | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 74,600 |
24 Aug 2021 | MYR | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 294,300 |
23 Aug 2021 | MYR | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 287,900 |
20 Aug 2021 | MYR | 1.05 | 1.2 | 1.04 | 1.07 | 1.07 | +0.08 (+8.08%) | 2,434,600 |
19 Aug 2021 | MYR | 0.965 | 0.99 | 0.945 | 0.99 | 0.99 | +0.025 (+2.59%) | 50,600 |
18 Aug 2021 | MYR | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 0 |
17 Aug 2021 | MYR | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 0 |
16 Aug 2021 | MYR | 0.975 | 0.975 | 0.965 | 0.965 | 0.965 | -0.01 (-1.03%) | 11,400 |
13 Aug 2021 | MYR | 0.98 | 0.98 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 31,000 |
12 Aug 2021 | MYR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 4,500 |
11 Aug 2021 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.07 (-6.67%) | 5,500 |
9 Aug 2021 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.03 (+2.94%) | 100 |
6 Aug 2021 | MYR | 1 | 1.05 | 1 | 1.02 | 1.02 | +0.025 (+2.51%) | 89,800 |
5 Aug 2021 | MYR | 0.985 | 0.995 | 0.985 | 0.995 | 0.995 | +0.02 (+2.05%) | 10,000 |
4 Aug 2021 | MYR | 0.995 | 0.995 | 0.975 | 0.975 | 0.975 | -0.035 (-3.47%) | 12,000 |
3 Aug 2021 | MYR | 0.985 | 1.02 | 0.985 | 1.01 | 1.01 | +0.025 (+2.54%) | 80,000 |
2 Aug 2021 | MYR | 0.99 | 1.02 | 0.985 | 0.985 | 0.985 | +0.015 (+1.55%) | 39,200 |
30 Jul 2021 | MYR | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | +0.01 (+1.04%) | 53,100 |
29 Jul 2021 | MYR | 0.965 | 0.965 | 0.96 | 0.96 | 0.96 | -0.005 (-0.52%) | 15,000 |
28 Jul 2021 | MYR | 0.96 | 0.965 | 0.955 | 0.965 | 0.965 | 0.0 (0.0%) | 23,000 |
27 Jul 2021 | MYR | 0.97 | 0.99 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 73,000 |
26 Jul 2021 | MYR | 1.05 | 1.05 | 0.965 | 0.965 | 0.965 | -0.085 (-8.10%) | 115,600 |
23 Jul 2021 | MYR | 0.99 | 1.1 | 0.99 | 1.05 | 1.05 | +0.06 (+6.06%) | 341,000 |
22 Jul 2021 | MYR | 0.995 | 1.03 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 56,600 |
21 Jul 2021 | MYR | 0.955 | 0.99 | 0.945 | 0.99 | 0.99 | +0.03 (+3.13%) | 101,200 |
19 Jul 2021 | MYR | 0.97 | 1 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 30,700 |
16 Jul 2021 | MYR | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 40,000 |
15 Jul 2021 | MYR | 1.01 | 1.01 | 0.95 | 1 | 1 | -0.01 (-0.99%) | 105,200 |