Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 0.765 | 0.78 | 0.755 | 0.775 | 0.775 | +0.015 (+1.97%) | 3,835,700 |
25 Aug 2021 | MYR | 0.77 | 0.795 | 0.75 | 0.76 | 0.76 | +0.015 (+2.01%) | 11,879,500 |
24 Aug 2021 | MYR | 0.75 | 0.75 | 0.73 | 0.745 | 0.745 | -0.005 (-0.67%) | 3,868,600 |
23 Aug 2021 | MYR | 0.755 | 0.76 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 4,952,100 |
20 Aug 2021 | MYR | 0.77 | 0.785 | 0.745 | 0.745 | 0.745 | -0.02 (-2.61%) | 4,169,800 |
19 Aug 2021 | MYR | 0.725 | 0.85 | 0.725 | 0.765 | 0.765 | +0.065 (+9.29%) | 25,127,900 |
18 Aug 2021 | MYR | 0.715 | 0.715 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,407,100 |
17 Aug 2021 | MYR | 0.695 | 0.72 | 0.695 | 0.71 | 0.71 | +0.02 (+2.90%) | 2,926,100 |
16 Aug 2021 | MYR | 0.695 | 0.72 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 4,018,000 |
13 Aug 2021 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 1,917,700 |
12 Aug 2021 | MYR | 0.705 | 0.71 | 0.695 | 0.705 | 0.705 | +0.005 (+0.71%) | 3,036,000 |
11 Aug 2021 | MYR | 0.675 | 0.72 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 3,758,500 |
9 Aug 2021 | MYR | 0.67 | 0.675 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 1,014,800 |
6 Aug 2021 | MYR | 0.65 | 0.675 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 1,098,400 |
5 Aug 2021 | MYR | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 2,721,000 |
4 Aug 2021 | MYR | 0.685 | 0.695 | 0.675 | 0.68 | 0.68 | -0.01 (-1.45%) | 712,000 |
3 Aug 2021 | MYR | 0.685 | 0.695 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 630,200 |
2 Aug 2021 | MYR | 0.71 | 0.715 | 0.67 | 0.68 | 0.68 | -0.035 (-4.90%) | 4,206,500 |
30 Jul 2021 | MYR | 0.715 | 0.715 | 0.705 | 0.715 | 0.715 | 0.0 (0.0%) | 519,200 |
29 Jul 2021 | MYR | 0.725 | 0.73 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 581,300 |
28 Jul 2021 | MYR | 0.715 | 0.73 | 0.71 | 0.725 | 0.725 | +0.01 (+1.40%) | 729,800 |
27 Jul 2021 | MYR | 0.72 | 0.73 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 660,700 |
26 Jul 2021 | MYR | 0.735 | 0.745 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 929,700 |
23 Jul 2021 | MYR | 0.735 | 0.74 | 0.725 | 0.735 | 0.735 | +0.01 (+1.38%) | 516,400 |
22 Jul 2021 | MYR | 0.74 | 0.745 | 0.725 | 0.725 | 0.725 | -0.01 (-1.36%) | 804,000 |
21 Jul 2021 | MYR | 0.725 | 0.75 | 0.72 | 0.735 | 0.735 | +0.01 (+1.38%) | 2,315,800 |
19 Jul 2021 | MYR | 0.745 | 0.745 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 1,882,600 |
16 Jul 2021 | MYR | 0.73 | 0.74 | 0.715 | 0.735 | 0.735 | +0.01 (+1.38%) | 1,584,500 |
15 Jul 2021 | MYR | 0.71 | 0.725 | 0.705 | 0.725 | 0.725 | +0.02 (+2.84%) | 1,404,100 |
14 Jul 2021 | MYR | 0.71 | 0.72 | 0.7 | 0.705 | 0.705 | -0.005 (-0.70%) | 1,497,800 |