Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2021 | MYR | 1.45 | 1.45 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 15,900 |
12 Oct 2021 | MYR | 1.38 | 1.43 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 156,000 |
11 Oct 2021 | MYR | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 35,200 |
8 Oct 2021 | MYR | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 148,900 |
7 Oct 2021 | MYR | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 81,000 |
6 Oct 2021 | MYR | 1.4 | 1.42 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 118,200 |
5 Oct 2021 | MYR | 1.43 | 1.45 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 28,700 |
4 Oct 2021 | MYR | 1.46 | 1.46 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 12,400 |
1 Oct 2021 | MYR | 1.4 | 1.42 | 1.37 | 1.42 | 1.42 | +0.05 (+3.65%) | 144,100 |
30 Sep 2021 | MYR | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 19,300 |
29 Sep 2021 | MYR | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 63,400 |
28 Sep 2021 | MYR | 1.36 | 1.4 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 122,300 |
27 Sep 2021 | MYR | 1.4 | 1.42 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 382,000 |
24 Sep 2021 | MYR | 1.42 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 195,600 |
23 Sep 2021 | MYR | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 140,600 |
22 Sep 2021 | MYR | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 300,400 |
21 Sep 2021 | MYR | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | -0.01 (-0.67%) | 335,800 |
20 Sep 2021 | MYR | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 105,700 |
17 Sep 2021 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 52,200 |
15 Sep 2021 | MYR | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.03 (+2.01%) | 117,300 |
14 Sep 2021 | MYR | 1.5 | 1.53 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 33,700 |
13 Sep 2021 | MYR | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | +0.03 (+1.99%) | 122,500 |
10 Sep 2021 | MYR | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 43,800 |
9 Sep 2021 | MYR | 1.5 | 1.55 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 38,500 |
8 Sep 2021 | MYR | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 96,200 |
7 Sep 2021 | MYR | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 68,200 |
6 Sep 2021 | MYR | 1.54 | 1.55 | 1.48 | 1.55 | 1.55 | -0.01 (-0.64%) | 196,200 |
3 Sep 2021 | MYR | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 231,500 |
2 Sep 2021 | MYR | 1.57 | 1.61 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 676,900 |
1 Sep 2021 | MYR | 1.49 | 1.56 | 1.48 | 1.55 | 1.55 | +0.06 (+4.03%) | 406,600 |