Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 3.93 | 4.01 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 2,525,300 |
25 Aug 2021 | MYR | 4.03 | 4.03 | 3.92 | 3.93 | 3.93 | -0.07 (-1.75%) | 3,070,600 |
24 Aug 2021 | MYR | 4.07 | 4.07 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 3,869,100 |
23 Aug 2021 | MYR | 3.99 | 4.07 | 3.96 | 3.99 | 3.99 | +0.07 (+1.79%) | 1,634,400 |
20 Aug 2021 | MYR | 3.95 | 4.04 | 3.92 | 3.92 | 3.92 | +0.01 (+0.26%) | 1,680,900 |
19 Aug 2021 | MYR | 3.97 | 4.03 | 3.91 | 3.91 | 3.91 | -0.07 (-1.76%) | 1,680,500 |
18 Aug 2021 | MYR | 4.04 | 4.05 | 3.94 | 3.98 | 3.98 | -0.06 (-1.49%) | 2,688,300 |
17 Aug 2021 | MYR | 4.1 | 4.15 | 4.01 | 4.04 | 4.04 | -0.05 (-1.22%) | 3,054,900 |
16 Aug 2021 | MYR | 4.03 | 4.14 | 4.03 | 4.09 | 4.09 | -0.03 (-0.73%) | 2,789,600 |
13 Aug 2021 | MYR | 4.17 | 4.2 | 3.99 | 4.12 | 4.12 | -0.04 (-0.96%) | 4,316,700 |
12 Aug 2021 | MYR | 4.22 | 4.23 | 4.13 | 4.16 | 4.16 | -0.06 (-1.42%) | 2,784,000 |
11 Aug 2021 | MYR | 4.32 | 4.36 | 4.19 | 4.22 | 4.22 | -0.11 (-2.54%) | 5,165,100 |
9 Aug 2021 | MYR | 4.39 | 4.41 | 4.26 | 4.33 | 4.33 | -0.02 (-0.46%) | 3,267,000 |
6 Aug 2021 | MYR | 4.36 | 4.44 | 4.29 | 4.35 | 4.35 | +0.04 (+0.93%) | 4,514,200 |
5 Aug 2021 | MYR | 4.27 | 4.37 | 4.27 | 4.31 | 4.31 | +0.06 (+1.41%) | 3,628,200 |
4 Aug 2021 | MYR | 4.09 | 4.25 | 4.05 | 4.25 | 4.25 | +0.15 (+3.66%) | 5,076,300 |
3 Aug 2021 | MYR | 4.12 | 4.14 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 2,261,900 |
2 Aug 2021 | MYR | 4.2 | 4.28 | 4.03 | 4.1 | 4.1 | +0.21 (+5.40%) | 8,610,800 |
30 Jul 2021 | MYR | 3.74 | 3.92 | 3.68 | 3.89 | 3.89 | +0.15 (+4.01%) | 2,417,400 |
29 Jul 2021 | MYR | 3.8 | 3.84 | 3.71 | 3.74 | 3.74 | -0.06 (-1.58%) | 1,904,400 |
28 Jul 2021 | MYR | 3.76 | 3.85 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,209,000 |
27 Jul 2021 | MYR | 3.84 | 3.87 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 1,003,000 |
26 Jul 2021 | MYR | 3.89 | 3.95 | 3.76 | 3.81 | 3.81 | -0.04 (-1.04%) | 2,006,500 |
23 Jul 2021 | MYR | 3.72 | 3.88 | 3.72 | 3.85 | 3.85 | +0.14 (+3.77%) | 3,501,500 |
22 Jul 2021 | MYR | 3.59 | 3.71 | 3.58 | 3.71 | 3.71 | +0.13 (+3.63%) | 1,542,400 |
21 Jul 2021 | MYR | 3.6 | 3.63 | 3.56 | 3.58 | 3.58 | -0.02 (-0.56%) | 431,500 |
19 Jul 2021 | MYR | 3.6 | 3.66 | 3.59 | 3.6 | 3.6 | -0.04 (-1.10%) | 634,800 |
16 Jul 2021 | MYR | 3.65 | 3.66 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 785,900 |
15 Jul 2021 | MYR | 3.68 | 3.74 | 3.62 | 3.69 | 3.69 | +0.01 (+0.27%) | 2,283,400 |
14 Jul 2021 | MYR | 3.6 | 3.7 | 3.55 | 3.68 | 3.68 | +0.11 (+3.08%) | 2,229,000 |