Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 3.77 | 3.77 | 3.71 | 3.75 | 3.75 | -0.01 (-0.27%) | 1,244,400 |
8 Oct 2021 | MYR | 3.79 | 3.83 | 3.76 | 3.76 | 3.76 | -0.02 (-0.53%) | 851,500 |
7 Oct 2021 | MYR | 3.73 | 3.81 | 3.71 | 3.78 | 3.78 | +0.09 (+2.44%) | 821,000 |
6 Oct 2021 | MYR | 3.73 | 3.75 | 3.69 | 3.69 | 3.69 | -0.01 (-0.27%) | 888,900 |
5 Oct 2021 | MYR | 3.68 | 3.73 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 946,300 |
4 Oct 2021 | MYR | 3.73 | 3.76 | 3.71 | 3.74 | 3.74 | +0.04 (+1.08%) | 776,900 |
1 Oct 2021 | MYR | 3.73 | 3.76 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 3,175,700 |
30 Sep 2021 | MYR | 3.8 | 3.81 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 1,405,600 |
29 Sep 2021 | MYR | 3.7 | 3.8 | 3.68 | 3.79 | 3.79 | +0.03 (+0.80%) | 3,939,600 |
28 Sep 2021 | MYR | 3.9 | 3.93 | 3.74 | 3.76 | 3.76 | -0.19 (-4.81%) | 4,890,000 |
27 Sep 2021 | MYR | 4.05 | 4.05 | 3.92 | 3.95 | 3.95 | -0.04 (-1.00%) | 2,389,400 |
24 Sep 2021 | MYR | 3.94 | 4.04 | 3.93 | 3.99 | 3.99 | +0.1 (+2.57%) | 4,500,600 |
23 Sep 2021 | MYR | 3.9 | 3.97 | 3.88 | 3.89 | 3.89 | +0.02 (+0.52%) | 2,160,800 |
22 Sep 2021 | MYR | 3.82 | 3.93 | 3.8 | 3.87 | 3.87 | +0.03 (+0.78%) | 1,382,800 |
21 Sep 2021 | MYR | 3.76 | 3.85 | 3.75 | 3.84 | 3.84 | +0.03 (+0.79%) | 1,681,400 |
20 Sep 2021 | MYR | 3.92 | 3.92 | 3.77 | 3.81 | 3.81 | -0.13 (-3.30%) | 2,011,200 |
17 Sep 2021 | MYR | 3.78 | 3.94 | 3.78 | 3.94 | 3.94 | +0.16 (+4.23%) | 2,531,400 |
15 Sep 2021 | MYR | 3.8 | 3.86 | 3.78 | 3.78 | 3.78 | -0.01 (-0.26%) | 951,800 |
14 Sep 2021 | MYR | 3.79 | 3.89 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 1,636,500 |
13 Sep 2021 | MYR | 3.8 | 3.81 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 906,800 |
10 Sep 2021 | MYR | 3.8 | 3.83 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 995,200 |
9 Sep 2021 | MYR | 3.9 | 3.9 | 3.78 | 3.8 | 3.8 | -0.1 (-2.56%) | 2,026,600 |
8 Sep 2021 | MYR | 3.97 | 3.97 | 3.88 | 3.9 | 3.9 | -0.08 (-2.01%) | 1,160,800 |
7 Sep 2021 | MYR | 3.95 | 3.99 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,710,700 |
6 Sep 2021 | MYR | 3.91 | 3.97 | 3.84 | 3.95 | 3.95 | +0.07 (+1.80%) | 3,203,900 |
3 Sep 2021 | MYR | 3.71 | 3.92 | 3.7 | 3.88 | 3.88 | +0.17 (+4.58%) | 2,572,000 |
2 Sep 2021 | MYR | 3.74 | 3.82 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 2,809,700 |
1 Sep 2021 | MYR | 3.82 | 3.85 | 3.73 | 3.74 | 3.74 | -0.07 (-1.84%) | 4,385,300 |
30 Aug 2021 | MYR | 3.9 | 3.9 | 3.81 | 3.81 | 3.81 | -0.07 (-1.80%) | 3,436,900 |
27 Aug 2021 | MYR | 3.93 | 3.95 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 3,012,000 |