Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 32,600 |
1 Sep 2021 | MYR | 0.435 | 0.46 | 0.435 | 0.455 | 0.455 | +0.005 (+1.11%) | 76,600 |
30 Aug 2021 | MYR | 0.46 | 0.465 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 155,100 |
27 Aug 2021 | MYR | 0.495 | 0.495 | 0.465 | 0.47 | 0.47 | -0.03 (-6%) | 128,100 |
26 Aug 2021 | MYR | 0.475 | 0.5 | 0.47 | 0.5 | 0.5 | +0.015 (+3.09%) | 93,400 |
25 Aug 2021 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 56,200 |
24 Aug 2021 | MYR | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 107,200 |
23 Aug 2021 | MYR | 0.49 | 0.505 | 0.435 | 0.505 | 0.505 | +0.005 (+1%) | 231,200 |
20 Aug 2021 | MYR | 0.5 | 0.515 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 335,800 |
19 Aug 2021 | MYR | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 262,600 |
18 Aug 2021 | MYR | 0.53 | 0.545 | 0.53 | 0.53 | 0.53 | +0.005 (+0.95%) | 173,500 |
17 Aug 2021 | MYR | 0.535 | 0.55 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 217,900 |
16 Aug 2021 | MYR | 0.52 | 0.55 | 0.52 | 0.535 | 0.535 | -0.03 (-5.31%) | 305,900 |
13 Aug 2021 | MYR | 0.555 | 0.565 | 0.545 | 0.565 | 0.565 | +0.01 (+1.80%) | 260,000 |
12 Aug 2021 | MYR | 0.575 | 0.59 | 0.545 | 0.555 | 0.555 | -0.02 (-3.48%) | 788,000 |
11 Aug 2021 | MYR | 0.615 | 0.63 | 0.565 | 0.575 | 0.575 | -0.04 (-6.50%) | 966,500 |
9 Aug 2021 | MYR | 0.62 | 0.64 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 621,800 |
6 Aug 2021 | MYR | 0.645 | 0.655 | 0.61 | 0.615 | 0.615 | -0.02 (-3.15%) | 1,052,400 |
5 Aug 2021 | MYR | 0.6 | 0.68 | 0.585 | 0.635 | 0.635 | +0.035 (+5.83%) | 6,086,800 |
4 Aug 2021 | MYR | 0.58 | 0.62 | 0.58 | 0.6 | 0.6 | +0.005 (+0.84%) | 1,064,100 |
3 Aug 2021 | MYR | 0.61 | 0.61 | 0.58 | 0.595 | 0.595 | -0.01 (-1.65%) | 570,200 |
2 Aug 2021 | MYR | 0.56 | 0.61 | 0.56 | 0.605 | 0.605 | +0.025 (+4.31%) | 618,200 |
30 Jul 2021 | MYR | 0.62 | 0.64 | 0.565 | 0.58 | 0.58 | -0.04 (-6.45%) | 1,085,300 |
29 Jul 2021 | MYR | 0.655 | 0.655 | 0.595 | 0.62 | 0.62 | -0.02 (-3.13%) | 2,657,000 |
28 Jul 2021 | MYR | 0.55 | 0.64 | 0.55 | 0.64 | 0.64 | +0.085 (+15.32%) | 2,560,100 |
27 Jul 2021 | MYR | 0.575 | 0.61 | 0.54 | 0.555 | 0.555 | -0.02 (-3.48%) | 2,358,000 |
26 Jul 2021 | MYR | 0.69 | 0.71 | 0.565 | 0.575 | 0.575 | -0.11 (-16.06%) | 4,308,900 |
23 Jul 2021 | MYR | 0.685 | 0.79 | 0.68 | 0.685 | 0.685 | -0.005 (-0.72%) | 7,564,400 |
22 Jul 2021 | MYR | 0.65 | 0.695 | 0.635 | 0.69 | 0.69 | +0.06 (+9.52%) | 4,327,700 |
21 Jul 2021 | MYR | 0.61 | 0.635 | 0.59 | 0.63 | 0.63 | +0.035 (+5.88%) | 3,054,400 |