Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | MYR | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 670,300 |
9 Sep 2021 | MYR | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,671,000 |
8 Sep 2021 | MYR | 1.76 | 1.79 | 1.73 | 1.77 | 1.77 | +0.01 (+0.57%) | 2,190,700 |
7 Sep 2021 | MYR | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 2,192,000 |
6 Sep 2021 | MYR | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 416,600 |
3 Sep 2021 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,600,200 |
2 Sep 2021 | MYR | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 1,219,100 |
1 Sep 2021 | MYR | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 2,000,100 |
30 Aug 2021 | MYR | 1.74 | 1.78 | 1.73 | 1.78 | 1.78 | +0.04 (+2.30%) | 3,026,900 |
27 Aug 2021 | MYR | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 769,300 |
26 Aug 2021 | MYR | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 2,130,500 |
25 Aug 2021 | MYR | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 545,100 |
24 Aug 2021 | MYR | 1.8 | 1.81 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 3,104,300 |
23 Aug 2021 | MYR | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 598,500 |
20 Aug 2021 | MYR | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 3,997,800 |
19 Aug 2021 | MYR | 1.75 | 1.8 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 5,439,700 |
18 Aug 2021 | MYR | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | +0.03 (+1.73%) | 2,742,100 |
17 Aug 2021 | MYR | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | +0.04 (+2.37%) | 3,685,500 |
16 Aug 2021 | MYR | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 3,865,700 |
13 Aug 2021 | MYR | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,487,300 |
12 Aug 2021 | MYR | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 901,200 |
11 Aug 2021 | MYR | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,881,000 |
9 Aug 2021 | MYR | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,532,900 |
6 Aug 2021 | MYR | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | +0.06 (+3.57%) | 4,323,300 |
5 Aug 2021 | MYR | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,324,600 |
4 Aug 2021 | MYR | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 484,800 |
3 Aug 2021 | MYR | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 931,600 |
2 Aug 2021 | MYR | 1.7 | 1.71 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,926,100 |
30 Jul 2021 | MYR | 1.73 | 1.73 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,910,800 |
29 Jul 2021 | MYR | 1.7 | 1.73 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,510,600 |