Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2021 | MYR | 0.8 | 0.81 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 121,500 |
20 Sep 2021 | MYR | 0.82 | 0.82 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 150,900 |
17 Sep 2021 | MYR | 0.815 | 0.82 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 89,400 |
15 Sep 2021 | MYR | 0.82 | 0.825 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 336,100 |
14 Sep 2021 | MYR | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 99,900 |
13 Sep 2021 | MYR | 0.83 | 0.83 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 197,800 |
10 Sep 2021 | MYR | 0.835 | 0.85 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 248,800 |
9 Sep 2021 | MYR | 0.88 | 0.89 | 0.8 | 0.835 | 0.835 | -0.04 (-4.57%) | 1,429,700 |
8 Sep 2021 | MYR | 0.84 | 0.88 | 0.84 | 0.875 | 0.875 | +0.025 (+2.94%) | 339,200 |
7 Sep 2021 | MYR | 0.83 | 0.855 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 136,400 |
6 Sep 2021 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 44,000 |
3 Sep 2021 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 42,700 |
2 Sep 2021 | MYR | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 96,100 |
1 Sep 2021 | MYR | 0.83 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 249,000 |
30 Aug 2021 | MYR | 0.825 | 0.83 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 30,400 |
27 Aug 2021 | MYR | 0.855 | 0.855 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 70,300 |
26 Aug 2021 | MYR | 0.85 | 0.855 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 57,600 |
25 Aug 2021 | MYR | 0.87 | 0.87 | 0.845 | 0.845 | 0.845 | -0.025 (-2.87%) | 11,300 |
24 Aug 2021 | MYR | 0.835 | 0.87 | 0.825 | 0.87 | 0.87 | +0.05 (+6.10%) | 116,800 |
23 Aug 2021 | MYR | 0.81 | 0.825 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 74,300 |
20 Aug 2021 | MYR | 0.845 | 0.845 | 0.805 | 0.825 | 0.825 | -0.015 (-1.79%) | 185,200 |
19 Aug 2021 | MYR | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.035 (-4.00%) | 57,600 |
18 Aug 2021 | MYR | 0.875 | 0.89 | 0.85 | 0.875 | 0.875 | 0.0 (0.0%) | 79,700 |
17 Aug 2021 | MYR | 0.865 | 0.875 | 0.85 | 0.875 | 0.875 | +0.01 (+1.16%) | 139,100 |
16 Aug 2021 | MYR | 0.865 | 0.865 | 0.855 | 0.865 | 0.865 | -0.015 (-1.70%) | 288,500 |
13 Aug 2021 | MYR | 0.855 | 0.88 | 0.845 | 0.88 | 0.88 | +0.025 (+2.92%) | 619,100 |
12 Aug 2021 | MYR | 0.825 | 0.855 | 0.825 | 0.855 | 0.855 | +0.025 (+3.01%) | 392,500 |
11 Aug 2021 | MYR | 0.82 | 0.835 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 280,000 |
9 Aug 2021 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 35,800 |
6 Aug 2021 | MYR | 0.825 | 0.825 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 105,100 |