Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | MYR | 6.47 | 6.5 | 6.45 | 6.49 | 6.49 | -0.01 (-0.15%) | 317,800 |
9 Sep 2021 | MYR | 6.43 | 6.5 | 6.43 | 6.5 | 6.5 | 0.0 (0.0%) | 410,700 |
8 Sep 2021 | MYR | 6.45 | 6.5 | 6.41 | 6.5 | 6.5 | +0.03 (+0.46%) | 650,800 |
7 Sep 2021 | MYR | 6.46 | 6.5 | 6.44 | 6.47 | 6.47 | +0.01 (+0.15%) | 470,300 |
6 Sep 2021 | MYR | 6.49 | 6.58 | 6.46 | 6.46 | 6.46 | -0.04 (-0.62%) | 627,000 |
3 Sep 2021 | MYR | 6.35 | 6.5 | 6.32 | 6.5 | 6.5 | +0.16 (+2.52%) | 1,098,100 |
2 Sep 2021 | MYR | 6.25 | 6.35 | 6.23 | 6.34 | 6.34 | +0.1 (+1.60%) | 763,800 |
1 Sep 2021 | MYR | 6.1 | 6.25 | 6.1 | 6.24 | 6.24 | +0.16 (+2.63%) | 806,400 |
30 Aug 2021 | MYR | 6.06 | 6.13 | 6.06 | 6.08 | 6.08 | 0.0 (0.0%) | 1,054,800 |
27 Aug 2021 | MYR | 6.1 | 6.11 | 6.05 | 6.08 | 6.08 | +0.01 (+0.16%) | 601,400 |
26 Aug 2021 | MYR | 6.06 | 6.13 | 6.05 | 6.07 | 6.07 | +0.02 (+0.33%) | 508,500 |
25 Aug 2021 | MYR | 6.03 | 6.07 | 6.03 | 6.05 | 6.05 | 0.0 (0.0%) | 671,200 |
24 Aug 2021 | MYR | 6.04 | 6.05 | 6.03 | 6.05 | 6.05 | 0.0 (0.0%) | 394,600 |
23 Aug 2021 | MYR | 6.04 | 6.06 | 5.98 | 6.05 | 6.05 | 0.0 (0.0%) | 723,100 |
20 Aug 2021 | MYR | 6.03 | 6.05 | 5.96 | 6.05 | 6.05 | +0.01 (+0.17%) | 622,800 |
19 Aug 2021 | MYR | 6.02 | 6.04 | 5.93 | 6.04 | 6.04 | 0.0 (0.0%) | 692,400 |
18 Aug 2021 | MYR | 6.02 | 6.04 | 5.9 | 6.04 | 6.04 | +0.01 (+0.17%) | 1,181,700 |
17 Aug 2021 | MYR | 6.04 | 6.05 | 5.9 | 6.03 | 6.03 | -0.01 (-0.17%) | 827,200 |
16 Aug 2021 | MYR | 6.02 | 6.04 | 5.9 | 6.04 | 6.04 | 0.0 (0.0%) | 888,800 |
13 Aug 2021 | MYR | 6.03 | 6.05 | 5.9 | 6.04 | 6.04 | -0.01 (-0.17%) | 609,000 |
12 Aug 2021 | MYR | 6.01 | 6.05 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 657,100 |
11 Aug 2021 | MYR | 6.05 | 6.05 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 908,600 |
9 Aug 2021 | MYR | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | +0.21 (+3.60%) | 567,900 |
6 Aug 2021 | MYR | 5.85 | 5.87 | 5.7 | 5.84 | 5.84 | +0.04 (+0.69%) | 821,200 |
5 Aug 2021 | MYR | 6.04 | 6.05 | 5.8 | 5.8 | 5.8 | -0.21 (-3.49%) | 1,036,700 |
4 Aug 2021 | MYR | 6.03 | 6.03 | 5.9 | 6.01 | 6.01 | -0.02 (-0.33%) | 565,100 |
3 Aug 2021 | MYR | 6.04 | 6.07 | 6.03 | 6.03 | 6.03 | -0.03 (-0.50%) | 464,800 |
2 Aug 2021 | MYR | 6.07 | 6.08 | 6.01 | 6.06 | 6.06 | -0.02 (-0.33%) | 544,600 |
30 Jul 2021 | MYR | 6.06 | 6.09 | 6.02 | 6.08 | 6.08 | 0.0 (0.0%) | 571,400 |
29 Jul 2021 | MYR | 6.05 | 6.09 | 6.04 | 6.08 | 6.08 | -0.01 (-0.16%) | 622,400 |