Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 8.21 | 8.65 | 8.2 | 8.2 | 8.2 | +0.05 (+0.61%) | 13,309,500 |
25 Aug 2021 | MYR | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | +0.21 (+2.64%) | 18,241,600 |
24 Aug 2021 | MYR | 7.98 | 7.98 | 7.88 | 7.94 | 7.94 | -0.04 (-0.50%) | 5,011,500 |
23 Aug 2021 | MYR | 7.95 | 7.99 | 7.92 | 7.98 | 7.98 | +0.04 (+0.50%) | 2,048,500 |
20 Aug 2021 | MYR | 7.99 | 8.01 | 7.93 | 7.94 | 7.94 | -0.03 (-0.38%) | 3,391,400 |
19 Aug 2021 | MYR | 7.95 | 8 | 7.88 | 7.97 | 7.97 | -0.02 (-0.25%) | 1,145,200 |
18 Aug 2021 | MYR | 8 | 8.07 | 7.94 | 7.99 | 7.99 | -0.01 (-0.13%) | 3,287,700 |
17 Aug 2021 | MYR | 7.92 | 8.09 | 7.92 | 8 | 8 | +0.05 (+0.63%) | 3,313,200 |
16 Aug 2021 | MYR | 7.94 | 7.98 | 7.85 | 7.95 | 7.95 | -0.01 (-0.13%) | 2,485,300 |
13 Aug 2021 | MYR | 7.98 | 8 | 7.94 | 7.96 | 7.96 | -0.03 (-0.38%) | 1,760,300 |
12 Aug 2021 | MYR | 7.98 | 8.01 | 7.95 | 7.99 | 7.99 | -0.02 (-0.25%) | 2,425,400 |
11 Aug 2021 | MYR | 7.99 | 8.17 | 7.97 | 8.01 | 8.01 | +0.01 (+0.13%) | 3,134,400 |
9 Aug 2021 | MYR | 8.02 | 8.04 | 7.99 | 8 | 8 | +0.01 (+0.13%) | 1,947,400 |
6 Aug 2021 | MYR | 7.97 | 8.04 | 7.97 | 7.99 | 7.99 | -0.01 (-0.13%) | 2,451,300 |
5 Aug 2021 | MYR | 8 | 8.19 | 7.97 | 8 | 8 | 0.0 (0.0%) | 3,485,400 |
4 Aug 2021 | MYR | 8.01 | 8.09 | 7.97 | 8 | 8 | -0.05 (-0.62%) | 3,823,000 |
3 Aug 2021 | MYR | 8.05 | 8.27 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 3,550,800 |
2 Aug 2021 | MYR | 8.01 | 8.09 | 7.99 | 8.05 | 8.05 | +0.01 (+0.12%) | 3,507,500 |
30 Jul 2021 | MYR | 8.03 | 8.1 | 7.99 | 8.04 | 8.04 | -0.07 (-0.86%) | 6,978,800 |
29 Jul 2021 | MYR | 7.97 | 8.15 | 7.97 | 8.11 | 8.11 | +0.12 (+1.50%) | 4,039,300 |
28 Jul 2021 | MYR | 7.94 | 8.02 | 7.94 | 7.99 | 7.99 | +0.04 (+0.50%) | 4,475,400 |
27 Jul 2021 | MYR | 7.99 | 8.03 | 7.95 | 7.95 | 7.95 | -0.04 (-0.50%) | 2,325,200 |
26 Jul 2021 | MYR | 8.03 | 8.1 | 7.96 | 7.99 | 7.99 | -0.06 (-0.75%) | 2,301,800 |
23 Jul 2021 | MYR | 8.08 | 8.09 | 8.01 | 8.05 | 8.05 | -0.03 (-0.37%) | 1,300,300 |
22 Jul 2021 | MYR | 8.12 | 8.15 | 8 | 8.08 | 8.08 | +0.03 (+0.37%) | 2,040,200 |
21 Jul 2021 | MYR | 8.07 | 8.11 | 7.95 | 8.05 | 8.05 | +0.05 (+0.63%) | 3,502,500 |
19 Jul 2021 | MYR | 8 | 8.16 | 7.99 | 8 | 8 | -0.05 (-0.62%) | 6,133,000 |
16 Jul 2021 | MYR | 8.09 | 8.11 | 7.9 | 8.05 | 8.05 | +0.01 (+0.12%) | 1,403,200 |
15 Jul 2021 | MYR | 8.01 | 8.09 | 8.01 | 8.04 | 8.04 | +0.01 (+0.12%) | 2,316,000 |
14 Jul 2021 | MYR | 8.1 | 8.11 | 8.03 | 8.03 | 8.03 | -0.07 (-0.86%) | 2,606,000 |