Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | MYR | 3.75 | 3.8 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 6,525,900 |
24 Aug 2021 | MYR | 3.87 | 3.87 | 3.79 | 3.8 | 3.8 | -0.07 (-1.81%) | 5,266,000 |
23 Aug 2021 | MYR | 3.89 | 3.9 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 2,933,400 |
20 Aug 2021 | MYR | 3.9 | 3.93 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,709,500 |
19 Aug 2021 | MYR | 3.8 | 3.94 | 3.79 | 3.9 | 3.9 | +0.11 (+2.90%) | 7,825,200 |
18 Aug 2021 | MYR | 3.88 | 3.89 | 3.78 | 3.79 | 3.79 | -0.09 (-2.32%) | 1,363,300 |
17 Aug 2021 | MYR | 3.82 | 3.91 | 3.79 | 3.88 | 3.88 | +0.09 (+2.37%) | 3,670,800 |
16 Aug 2021 | MYR | 3.83 | 3.84 | 3.75 | 3.79 | 3.79 | -0.07 (-1.81%) | 3,699,500 |
13 Aug 2021 | MYR | 3.82 | 3.87 | 3.79 | 3.86 | 3.86 | +0.05 (+1.31%) | 5,082,700 |
12 Aug 2021 | MYR | 3.8 | 3.83 | 3.71 | 3.81 | 3.81 | +0.01 (+0.26%) | 4,108,300 |
11 Aug 2021 | MYR | 3.62 | 3.82 | 3.61 | 3.8 | 3.8 | +0.19 (+5.26%) | 7,514,700 |
9 Aug 2021 | MYR | 3.52 | 3.62 | 3.51 | 3.61 | 3.61 | +0.1 (+2.85%) | 7,564,000 |
6 Aug 2021 | MYR | 3.36 | 3.51 | 3.31 | 3.51 | 3.51 | +0.13 (+3.85%) | 13,075,000 |
5 Aug 2021 | MYR | 3.34 | 3.43 | 3.33 | 3.38 | 3.38 | +0.05 (+1.50%) | 7,865,300 |
4 Aug 2021 | MYR | 3.41 | 3.44 | 3.31 | 3.33 | 3.33 | -0.1 (-2.92%) | 15,114,100 |
3 Aug 2021 | MYR | 3.45 | 3.48 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 4,569,800 |
2 Aug 2021 | MYR | 3.45 | 3.47 | 3.43 | 3.46 | 3.46 | -0.03 (-0.86%) | 2,335,400 |
30 Jul 2021 | MYR | 3.48 | 3.49 | 3.42 | 3.49 | 3.49 | +0.06 (+1.75%) | 1,483,200 |
29 Jul 2021 | MYR | 3.48 | 3.53 | 3.42 | 3.43 | 3.43 | -0.07 (-2.00%) | 3,936,600 |
28 Jul 2021 | MYR | 3.47 | 3.53 | 3.44 | 3.5 | 3.5 | 0.0 (0.0%) | 2,733,600 |
27 Jul 2021 | MYR | 3.48 | 3.5 | 3.44 | 3.5 | 3.5 | +0.02 (+0.57%) | 2,650,100 |
26 Jul 2021 | MYR | 3.49 | 3.54 | 3.42 | 3.48 | 3.48 | -0.01 (-0.29%) | 3,903,200 |
23 Jul 2021 | MYR | 3.48 | 3.5 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 2,015,200 |
22 Jul 2021 | MYR | 3.39 | 3.48 | 3.38 | 3.47 | 3.47 | +0.13 (+3.89%) | 4,236,100 |
21 Jul 2021 | MYR | 3.48 | 3.49 | 3.3 | 3.34 | 3.34 | -0.14 (-4.02%) | 8,427,300 |
19 Jul 2021 | MYR | 3.42 | 3.5 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 3,117,600 |
16 Jul 2021 | MYR | 3.51 | 3.51 | 3.4 | 3.42 | 3.42 | -0.09 (-2.56%) | 2,897,800 |
15 Jul 2021 | MYR | 3.3 | 3.53 | 3.3 | 3.51 | 3.51 | +0.18 (+5.41%) | 5,341,600 |
14 Jul 2021 | MYR | 3.43 | 3.46 | 3.3 | 3.33 | 3.33 | -0.1 (-2.92%) | 5,351,600 |
13 Jul 2021 | MYR | 3.57 | 3.59 | 3.41 | 3.43 | 3.43 | -0.15 (-4.19%) | 8,293,500 |