Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | MYR | 0.95 | 0.99 | 0.95 | 0.975 | 0.975 | +0.025 (+2.63%) | 303,100 |
1 Sep 2021 | MYR | 0.93 | 0.95 | 0.915 | 0.95 | 0.95 | +0.01 (+1.06%) | 304,100 |
30 Aug 2021 | MYR | 0.955 | 1.05 | 0.925 | 0.94 | 0.94 | +0.08 (+9.30%) | 1,984,800 |
27 Aug 2021 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.025 (+2.99%) | 51,300 |
26 Aug 2021 | MYR | 0.835 | 0.835 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 36,000 |
25 Aug 2021 | MYR | 0.83 | 0.835 | 0.83 | 0.83 | 0.83 | -0.04 (-4.60%) | 53,000 |
24 Aug 2021 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
23 Aug 2021 | MYR | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 18,200 |
20 Aug 2021 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.03 (+3.66%) | 25,000 |
19 Aug 2021 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 1,000 |
18 Aug 2021 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 1,000 |
17 Aug 2021 | MYR | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 4,000 |
16 Aug 2021 | MYR | 0.845 | 0.845 | 0.82 | 0.82 | 0.82 | +0.005 (+0.61%) | 21,000 |
13 Aug 2021 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 6,000 |
12 Aug 2021 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 0 |
11 Aug 2021 | MYR | 0.86 | 0.86 | 0.815 | 0.815 | 0.815 | -0.015 (-1.81%) | 2,400 |
9 Aug 2021 | MYR | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 37,500 |
6 Aug 2021 | MYR | 0.85 | 0.87 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 42,800 |
5 Aug 2021 | MYR | 0.82 | 0.875 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 53,400 |
4 Aug 2021 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
3 Aug 2021 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 1,300 |
2 Aug 2021 | MYR | 0.82 | 0.825 | 0.805 | 0.82 | 0.82 | -0.015 (-1.80%) | 141,000 |
30 Jul 2021 | MYR | 0.83 | 0.88 | 0.83 | 0.835 | 0.835 | -0.04 (-4.57%) | 62,400 |
29 Jul 2021 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | +0.05 (+6.06%) | 200 |
28 Jul 2021 | MYR | 0.83 | 0.86 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 113,600 |
27 Jul 2021 | MYR | 0.85 | 0.85 | 0.835 | 0.835 | 0.835 | -0.015 (-1.76%) | 39,000 |
26 Jul 2021 | MYR | 0.875 | 0.875 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 40,200 |
23 Jul 2021 | MYR | 0.885 | 0.885 | 0.85 | 0.85 | 0.85 | -0.035 (-3.95%) | 65,300 |
22 Jul 2021 | MYR | 0.89 | 0.89 | 0.885 | 0.885 | 0.885 | +0.015 (+1.72%) | 4,200 |
21 Jul 2021 | MYR | 0.865 | 0.89 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 49,300 |