Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | MYR | 3.66 | 3.72 | 3.66 | 3.7 | 3.7 | +0.05 (+1.37%) | 4,057,900 |
7 Oct 2021 | MYR | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -0.06 (-1.62%) | 6,197,100 |
6 Oct 2021 | MYR | 3.74 | 3.75 | 3.68 | 3.71 | 3.71 | -0.04 (-1.07%) | 4,811,500 |
5 Oct 2021 | MYR | 3.73 | 3.75 | 3.67 | 3.75 | 3.75 | +0.01 (+0.27%) | 5,185,100 |
4 Oct 2021 | MYR | 3.82 | 3.9 | 3.72 | 3.74 | 3.74 | -0.06 (-1.58%) | 5,572,800 |
1 Oct 2021 | MYR | 3.9 | 3.9 | 3.78 | 3.8 | 3.8 | -0.1 (-2.56%) | 3,340,600 |
30 Sep 2021 | MYR | 3.9 | 3.9 | 3.83 | 3.9 | 3.9 | 0.0 (0.0%) | 2,087,400 |
29 Sep 2021 | MYR | 3.85 | 3.9 | 3.78 | 3.9 | 3.9 | +0.05 (+1.30%) | 3,933,500 |
28 Sep 2021 | MYR | 3.88 | 3.89 | 3.81 | 3.85 | 3.85 | -0.05 (-1.28%) | 3,902,000 |
27 Sep 2021 | MYR | 3.93 | 3.98 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 5,308,300 |
24 Sep 2021 | MYR | 3.91 | 3.93 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,506,900 |
23 Sep 2021 | MYR | 3.89 | 3.92 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 2,280,200 |
22 Sep 2021 | MYR | 3.91 | 3.92 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 1,442,700 |
21 Sep 2021 | MYR | 3.83 | 3.97 | 3.83 | 3.91 | 3.91 | +0.03 (+0.77%) | 4,576,400 |
20 Sep 2021 | MYR | 3.87 | 3.93 | 3.86 | 3.88 | 3.88 | -0.05 (-1.27%) | 1,193,000 |
17 Sep 2021 | MYR | 3.92 | 3.93 | 3.8 | 3.93 | 3.93 | -0.02 (-0.51%) | 16,015,700 |
15 Sep 2021 | MYR | 3.91 | 3.95 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 5,904,200 |
14 Sep 2021 | MYR | 3.9 | 3.93 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 2,577,500 |
13 Sep 2021 | MYR | 3.9 | 3.9 | 3.83 | 3.9 | 3.9 | 0.0 (0.0%) | 2,027,400 |
10 Sep 2021 | MYR | 3.9 | 3.9 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 1,980,100 |
9 Sep 2021 | MYR | 3.9 | 3.92 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 2,821,000 |
8 Sep 2021 | MYR | 3.95 | 3.95 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 5,758,100 |
7 Sep 2021 | MYR | 3.87 | 3.94 | 3.87 | 3.93 | 3.93 | +0.09 (+2.34%) | 9,273,400 |
6 Sep 2021 | MYR | 3.85 | 3.89 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 9,895,100 |
3 Sep 2021 | MYR | 3.92 | 3.95 | 3.81 | 3.85 | 3.85 | -0.07 (-1.79%) | 9,334,700 |
2 Sep 2021 | MYR | 3.86 | 3.98 | 3.85 | 3.92 | 3.92 | +0.06 (+1.55%) | 15,015,500 |
1 Sep 2021 | MYR | 3.63 | 3.87 | 3.63 | 3.86 | 3.86 | +0.23 (+6.34%) | 22,641,900 |
30 Aug 2021 | MYR | 3.62 | 3.71 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 6,960,000 |
27 Aug 2021 | MYR | 3.61 | 3.65 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 3,719,900 |
26 Aug 2021 | MYR | 3.66 | 3.69 | 3.58 | 3.66 | 3.66 | -0.04 (-1.08%) | 11,379,600 |