Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2021 | MYR | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 181,800 |
15 Sep 2021 | MYR | 0.88 | 0.895 | 0.88 | 0.89 | 0.89 | +0.005 (+0.56%) | 82,800 |
14 Sep 2021 | MYR | 0.885 | 0.89 | 0.88 | 0.885 | 0.885 | -0.015 (-1.67%) | 69,500 |
13 Sep 2021 | MYR | 0.91 | 0.915 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 124,000 |
10 Sep 2021 | MYR | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 76,800 |
9 Sep 2021 | MYR | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 79,000 |
8 Sep 2021 | MYR | 0.9 | 0.905 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 147,300 |
7 Sep 2021 | MYR | 0.905 | 0.905 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 73,600 |
6 Sep 2021 | MYR | 0.9 | 0.9 | 0.885 | 0.9 | 0.9 | 0.0 (0.0%) | 144,800 |
3 Sep 2021 | MYR | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 355,100 |
2 Sep 2021 | MYR | 0.905 | 0.915 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 56,200 |
1 Sep 2021 | MYR | 0.905 | 0.94 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 99,000 |
30 Aug 2021 | MYR | 0.91 | 0.94 | 0.905 | 0.905 | 0.905 | +0.005 (+0.56%) | 305,600 |
27 Aug 2021 | MYR | 0.9 | 0.935 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 406,700 |
26 Aug 2021 | MYR | 0.96 | 0.96 | 0.89 | 0.91 | 0.91 | -0.06 (-6.19%) | 666,100 |
25 Aug 2021 | MYR | 1.06 | 1.09 | 0.96 | 0.97 | 0.97 | -0.11 (-10.19%) | 858,700 |
24 Aug 2021 | MYR | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 346,200 |
23 Aug 2021 | MYR | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 680,200 |
20 Aug 2021 | MYR | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,268,400 |
19 Aug 2021 | MYR | 1.02 | 1.05 | 0.985 | 1.05 | 1.05 | +0.03 (+2.94%) | 957,500 |
18 Aug 2021 | MYR | 0.955 | 1.05 | 0.95 | 1.02 | 1.02 | +0.07 (+7.37%) | 2,327,200 |
17 Aug 2021 | MYR | 0.93 | 0.965 | 0.91 | 0.95 | 0.95 | +0.02 (+2.15%) | 635,500 |
16 Aug 2021 | MYR | 0.925 | 0.945 | 0.885 | 0.93 | 0.93 | +0.01 (+1.09%) | 674,300 |
13 Aug 2021 | MYR | 0.87 | 0.935 | 0.83 | 0.92 | 0.92 | +0.06 (+6.98%) | 4,066,700 |
12 Aug 2021 | MYR | 0.78 | 0.88 | 0.78 | 0.86 | 0.86 | +0.08 (+10.26%) | 2,225,300 |
11 Aug 2021 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
9 Aug 2021 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 44,100 |
6 Aug 2021 | MYR | 0.785 | 0.785 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 13,300 |
5 Aug 2021 | MYR | 0.755 | 0.775 | 0.755 | 0.77 | 0.77 | +0.015 (+1.99%) | 80,200 |
4 Aug 2021 | MYR | 0.77 | 0.77 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 47,700 |