Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 1.68 | 1.71 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,229,000 |
25 Aug 2021 | MYR | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 2,824,500 |
24 Aug 2021 | MYR | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 688,800 |
23 Aug 2021 | MYR | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 449,700 |
20 Aug 2021 | MYR | 1.7 | 1.72 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 324,300 |
19 Aug 2021 | MYR | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 1,464,500 |
18 Aug 2021 | MYR | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | +0.04 (+2.40%) | 1,360,400 |
17 Aug 2021 | MYR | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 405,900 |
16 Aug 2021 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 189,400 |
13 Aug 2021 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 752,400 |
12 Aug 2021 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 36,800 |
11 Aug 2021 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 342,000 |
9 Aug 2021 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 125,000 |
6 Aug 2021 | MYR | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 202,300 |
5 Aug 2021 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 362,500 |
4 Aug 2021 | MYR | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 245,000 |
3 Aug 2021 | MYR | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 407,400 |
2 Aug 2021 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 300,400 |
30 Jul 2021 | MYR | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 680,600 |
29 Jul 2021 | MYR | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 476,600 |
28 Jul 2021 | MYR | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 191,400 |
27 Jul 2021 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | +0.02 (+1.20%) | 246,100 |
26 Jul 2021 | MYR | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 301,300 |
23 Jul 2021 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 277,900 |
22 Jul 2021 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 189,100 |
21 Jul 2021 | MYR | 1.68 | 1.7 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 419,400 |
19 Jul 2021 | MYR | 1.68 | 1.7 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 320,200 |
16 Jul 2021 | MYR | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 534,000 |
15 Jul 2021 | MYR | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 214,000 |
14 Jul 2021 | MYR | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 85,300 |