Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | MYR | 0.845 | 0.855 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 27,500 |
24 Sep 2021 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 30,600 |
23 Sep 2021 | MYR | 0.865 | 0.89 | 0.855 | 0.855 | 0.855 | -0.005 (-0.58%) | 229,300 |
22 Sep 2021 | MYR | 0.845 | 0.865 | 0.835 | 0.86 | 0.86 | +0.02 (+2.38%) | 79,000 |
21 Sep 2021 | MYR | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 41,500 |
20 Sep 2021 | MYR | 0.85 | 0.865 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 67,600 |
17 Sep 2021 | MYR | 0.88 | 0.88 | 0.855 | 0.87 | 0.87 | 0.0 (0.0%) | 105,200 |
15 Sep 2021 | MYR | 0.86 | 0.88 | 0.855 | 0.87 | 0.87 | +0.02 (+2.35%) | 220,300 |
14 Sep 2021 | MYR | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 208,800 |
13 Sep 2021 | MYR | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 117,100 |
10 Sep 2021 | MYR | 0.85 | 0.85 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 111,300 |
9 Sep 2021 | MYR | 0.865 | 0.865 | 0.835 | 0.835 | 0.835 | -0.035 (-4.02%) | 315,000 |
8 Sep 2021 | MYR | 0.875 | 0.875 | 0.865 | 0.87 | 0.87 | -0.02 (-2.25%) | 190,600 |
7 Sep 2021 | MYR | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 541,600 |
6 Sep 2021 | MYR | 0.84 | 0.885 | 0.84 | 0.88 | 0.88 | +0.045 (+5.39%) | 453,200 |
3 Sep 2021 | MYR | 0.825 | 0.84 | 0.825 | 0.835 | 0.835 | +0.01 (+1.21%) | 139,200 |
2 Sep 2021 | MYR | 0.82 | 0.84 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 171,300 |
1 Sep 2021 | MYR | 0.815 | 0.825 | 0.815 | 0.825 | 0.825 | -0.005 (-0.60%) | 75,100 |
30 Aug 2021 | MYR | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 89,300 |
27 Aug 2021 | MYR | 0.84 | 0.84 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 130,100 |
26 Aug 2021 | MYR | 0.815 | 0.835 | 0.815 | 0.83 | 0.83 | +0.02 (+2.47%) | 252,200 |
25 Aug 2021 | MYR | 0.825 | 0.84 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 413,300 |
24 Aug 2021 | MYR | 0.78 | 0.815 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 233,800 |
23 Aug 2021 | MYR | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 37,800 |
20 Aug 2021 | MYR | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | +0.005 (+0.66%) | 46,900 |
19 Aug 2021 | MYR | 0.76 | 0.76 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 51,300 |
18 Aug 2021 | MYR | 0.77 | 0.77 | 0.755 | 0.755 | 0.755 | -0.015 (-1.95%) | 70,000 |
17 Aug 2021 | MYR | 0.77 | 0.775 | 0.77 | 0.77 | 0.77 | +0.01 (+1.32%) | 42,500 |
16 Aug 2021 | MYR | 0.76 | 0.78 | 0.745 | 0.76 | 0.76 | 0.0 (0.0%) | 178,300 |
13 Aug 2021 | MYR | 0.765 | 0.795 | 0.755 | 0.76 | 0.76 | -0.005 (-0.65%) | 195,800 |