Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | MYR | 1.84 | 1.8667 | 1.7933 | 1.8333 | 1.8333 | -0.007 (-0.36%) | 621,600 |
23 Aug 2021 | MYR | 1.8133 | 1.84 | 1.7867 | 1.84 | 1.84 | +0.04 (+2.22%) | 372,300 |
20 Aug 2021 | MYR | 1.7667 | 1.8067 | 1.7667 | 1.8 | 1.8 | +0.027 (+1.51%) | 1,247,700 |
19 Aug 2021 | MYR | 1.7867 | 1.7933 | 1.7533 | 1.7733 | 1.7733 | -0.013 (-0.75%) | 1,663,200 |
18 Aug 2021 | MYR | 1.7533 | 1.7867 | 1.72 | 1.7867 | 1.7867 | +0.027 (+1.52%) | 536,400 |
17 Aug 2021 | MYR | 1.7133 | 1.7667 | 1.7133 | 1.76 | 1.76 | +0.04 (+2.33%) | 2,746,050 |
16 Aug 2021 | MYR | 1.7267 | 1.7267 | 1.7067 | 1.72 | 1.72 | -0.013 (-0.77%) | 396,900 |
13 Aug 2021 | MYR | 1.7267 | 1.7467 | 1.7 | 1.7333 | 1.7333 | 0.0 (0.0%) | 827,850 |
12 Aug 2021 | MYR | 1.7467 | 1.7467 | 1.7133 | 1.7333 | 1.7333 | 0.0 (0.0%) | 461,850 |
11 Aug 2021 | MYR | 1.7533 | 1.76 | 1.7133 | 1.7333 | 1.7333 | -0.02 (-1.14%) | 457,650 |
9 Aug 2021 | MYR | 1.6933 | 1.7533 | 1.6933 | 1.7533 | 1.7533 | +0.067 (+3.95%) | 3,006,150 |
6 Aug 2021 | MYR | 1.6667 | 1.7 | 1.66 | 1.6867 | 1.6867 | +0.013 (+0.80%) | 852,000 |
5 Aug 2021 | MYR | 1.6533 | 1.7133 | 1.62 | 1.6733 | 1.6733 | +0.02 (+1.21%) | 1,651,200 |
4 Aug 2021 | MYR | 1.6867 | 1.74 | 1.6533 | 1.6533 | 1.6533 | -0.04 (-2.36%) | 1,580,400 |
3 Aug 2021 | MYR | 1.7333 | 1.74 | 1.6867 | 1.6933 | 1.6933 | -0.053 (-3.06%) | 687,600 |
2 Aug 2021 | MYR | 1.7933 | 1.8 | 1.6933 | 1.7467 | 1.7467 | -0.04 (-2.24%) | 2,257,800 |
30 Jul 2021 | MYR | 1.78 | 1.7867 | 1.7533 | 1.7867 | 1.7867 | +0.02 (+1.13%) | 190,800 |
29 Jul 2021 | MYR | 1.78 | 1.7933 | 1.74 | 1.7667 | 1.7667 | 0.0 (0.0%) | 785,400 |
28 Jul 2021 | MYR | 1.7267 | 1.8067 | 1.72 | 1.7667 | 1.7667 | +0.04 (+2.32%) | 2,684,400 |
27 Jul 2021 | MYR | 1.72 | 1.7333 | 1.7067 | 1.7267 | 1.7267 | 0.0 (0.0%) | 3,088,200 |
26 Jul 2021 | MYR | 1.74 | 1.7467 | 1.7067 | 1.7267 | 1.7267 | 0.0 (0.0%) | 1,121,400 |
23 Jul 2021 | MYR | 1.7467 | 1.7467 | 1.7067 | 1.7267 | 1.7267 | -0.007 (-0.38%) | 1,828,800 |
22 Jul 2021 | MYR | 1.7267 | 1.76 | 1.7067 | 1.7333 | 1.7333 | +0.013 (+0.77%) | 1,189,800 |
21 Jul 2021 | MYR | 1.7333 | 1.74 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 1,578,150 |
19 Jul 2021 | MYR | 1.7267 | 1.7333 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 1,132,500 |
16 Jul 2021 | MYR | 1.72 | 1.7333 | 1.68 | 1.72 | 1.72 | +0.013 (+0.78%) | 2,101,050 |
15 Jul 2021 | MYR | 1.7333 | 1.7333 | 1.6933 | 1.7067 | 1.7067 | -0.027 (-1.53%) | 1,088,700 |
14 Jul 2021 | MYR | 1.74 | 1.76 | 1.7067 | 1.7333 | 1.7333 | 0.0 (0.0%) | 1,360,650 |
13 Jul 2021 | MYR | 1.74 | 1.7733 | 1.7133 | 1.7333 | 1.7333 | +0.007 (+0.38%) | 1,114,350 |
12 Jul 2021 | MYR | 1.74 | 1.7533 | 1.72 | 1.7267 | 1.7267 | +0.007 (+0.39%) | 810,900 |