Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | MYR | 3.54 | 3.58 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 9,400 |
3 Sep 2021 | MYR | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | -0.05 (-1.39%) | 41,500 |
2 Sep 2021 | MYR | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 5,500 |
1 Sep 2021 | MYR | 3.55 | 3.59 | 3.53 | 3.59 | 3.59 | -0.01 (-0.28%) | 89,700 |
30 Aug 2021 | MYR | 3.58 | 3.6 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 14,400 |
27 Aug 2021 | MYR | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 34,500 |
26 Aug 2021 | MYR | 3.57 | 3.59 | 3.5 | 3.58 | 3.58 | +0.01 (+0.28%) | 18,800 |
25 Aug 2021 | MYR | 3.56 | 3.62 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 8,800 |
24 Aug 2021 | MYR | 3.58 | 3.58 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 55,900 |
23 Aug 2021 | MYR | 3.54 | 3.6 | 3.5 | 3.6 | 3.6 | +0.04 (+1.12%) | 14,300 |
20 Aug 2021 | MYR | 3.6 | 3.61 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 103,700 |
19 Aug 2021 | MYR | 3.62 | 3.62 | 3.6 | 3.61 | 3.61 | +0.01 (+0.28%) | 20,300 |
18 Aug 2021 | MYR | 3.58 | 3.6 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 66,800 |
17 Aug 2021 | MYR | 3.57 | 3.63 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 58,500 |
16 Aug 2021 | MYR | 3.6 | 3.63 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 8,000 |
13 Aug 2021 | MYR | 3.61 | 3.61 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 25,300 |
12 Aug 2021 | MYR | 3.58 | 3.65 | 3.55 | 3.6 | 3.6 | -0.1 (-2.70%) | 112,100 |
11 Aug 2021 | MYR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
9 Aug 2021 | MYR | 3.57 | 3.7 | 3.57 | 3.7 | 3.7 | +0.13 (+3.64%) | 46,500 |
6 Aug 2021 | MYR | 3.59 | 3.59 | 3.52 | 3.57 | 3.57 | 0.0 (0.0%) | 10,700 |
5 Aug 2021 | MYR | 3.56 | 3.57 | 3.53 | 3.57 | 3.57 | -0.02 (-0.56%) | 20,300 |
4 Aug 2021 | MYR | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.04 (-1.10%) | 14,500 |
3 Aug 2021 | MYR | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | +0.04 (+1.11%) | 9,000 |
2 Aug 2021 | MYR | 3.57 | 3.59 | 3.56 | 3.59 | 3.59 | +0.03 (+0.84%) | 31,100 |
30 Jul 2021 | MYR | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.07 (-1.93%) | 36,400 |
29 Jul 2021 | MYR | 3.6 | 3.64 | 3.6 | 3.63 | 3.63 | -0.02 (-0.55%) | 36,300 |
28 Jul 2021 | MYR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
27 Jul 2021 | MYR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 200 |
26 Jul 2021 | MYR | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | +0.05 (+1.39%) | 17,000 |
23 Jul 2021 | MYR | 3.6 | 3.62 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 40,700 |