Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 0.925 | 0.945 | 0.905 | 0.915 | 0.915 | -0.005 (-0.54%) | 10,612,500 |
8 Oct 2021 | MYR | 0.875 | 0.93 | 0.875 | 0.92 | 0.92 | +0.05 (+5.75%) | 9,610,800 |
7 Oct 2021 | MYR | 0.88 | 0.895 | 0.865 | 0.87 | 0.87 | -0.005 (-0.57%) | 2,507,100 |
6 Oct 2021 | MYR | 0.895 | 0.905 | 0.87 | 0.875 | 0.875 | -0.015 (-1.69%) | 5,138,700 |
5 Oct 2021 | MYR | 0.865 | 0.9 | 0.845 | 0.89 | 0.89 | +0.02 (+2.30%) | 5,512,600 |
4 Oct 2021 | MYR | 0.91 | 0.915 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 7,212,300 |
1 Oct 2021 | MYR | 0.92 | 0.94 | 0.885 | 0.9 | 0.9 | -0.02 (-2.17%) | 14,981,500 |
30 Sep 2021 | MYR | 0.88 | 0.935 | 0.865 | 0.92 | 0.92 | +0.04 (+4.55%) | 15,868,200 |
29 Sep 2021 | MYR | 0.855 | 0.885 | 0.845 | 0.88 | 0.88 | +0.02 (+2.33%) | 6,068,200 |
28 Sep 2021 | MYR | 0.825 | 0.895 | 0.825 | 0.86 | 0.86 | +0.035 (+4.24%) | 19,955,200 |
27 Sep 2021 | MYR | 0.815 | 0.83 | 0.81 | 0.825 | 0.825 | +0.01 (+1.23%) | 4,703,500 |
24 Sep 2021 | MYR | 0.835 | 0.835 | 0.81 | 0.815 | 0.815 | -0.015 (-1.81%) | 2,349,700 |
23 Sep 2021 | MYR | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.035 (+4.40%) | 3,913,500 |
22 Sep 2021 | MYR | 0.795 | 0.81 | 0.79 | 0.795 | 0.795 | -0.01 (-1.24%) | 1,719,400 |
21 Sep 2021 | MYR | 0.8 | 0.81 | 0.78 | 0.805 | 0.805 | +0.025 (+3.21%) | 7,851,100 |
20 Sep 2021 | MYR | 0.845 | 0.845 | 0.78 | 0.78 | 0.78 | -0.065 (-7.69%) | 7,475,900 |
17 Sep 2021 | MYR | 0.86 | 0.865 | 0.83 | 0.845 | 0.845 | -0.015 (-1.74%) | 5,119,400 |
15 Sep 2021 | MYR | 0.825 | 0.865 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 9,512,900 |
14 Sep 2021 | MYR | 0.845 | 0.86 | 0.81 | 0.82 | 0.82 | -0.015 (-1.80%) | 8,186,600 |
13 Sep 2021 | MYR | 0.79 | 0.845 | 0.785 | 0.835 | 0.835 | +0.055 (+7.05%) | 10,394,900 |
10 Sep 2021 | MYR | 0.775 | 0.79 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 1,825,700 |
9 Sep 2021 | MYR | 0.78 | 0.785 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 2,908,500 |
8 Sep 2021 | MYR | 0.785 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 3,046,300 |
7 Sep 2021 | MYR | 0.81 | 0.81 | 0.785 | 0.79 | 0.79 | -0.015 (-1.86%) | 2,437,800 |
6 Sep 2021 | MYR | 0.81 | 0.825 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 5,745,500 |
3 Sep 2021 | MYR | 0.77 | 0.81 | 0.77 | 0.805 | 0.805 | +0.035 (+4.55%) | 5,461,000 |
2 Sep 2021 | MYR | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 3,506,900 |
1 Sep 2021 | MYR | 0.81 | 0.815 | 0.79 | 0.8 | 0.8 | -0.005 (-0.62%) | 3,579,800 |
30 Aug 2021 | MYR | 0.785 | 0.81 | 0.785 | 0.805 | 0.805 | +0.02 (+2.55%) | 4,997,000 |
27 Aug 2021 | MYR | 0.775 | 0.805 | 0.77 | 0.785 | 0.785 | +0.01 (+1.29%) | 9,600,300 |