Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 1.5967 | 1.6367 | 1.5833 | 1.5933 | 1.5933 | +0.01 (+0.63%) | 3,786,900 |
25 Aug 2021 | MYR | 1.63 | 1.6433 | 1.5767 | 1.5833 | 1.5833 | -0.033 (-2.07%) | 3,525,900 |
24 Aug 2021 | MYR | 1.5133 | 1.6333 | 1.4967 | 1.6167 | 1.6167 | +0.13 (+8.74%) | 8,683,500 |
23 Aug 2021 | MYR | 1.5167 | 1.5333 | 1.48 | 1.4867 | 1.4867 | -0.02 (-1.33%) | 2,196,900 |
20 Aug 2021 | MYR | 1.55 | 1.5667 | 1.5033 | 1.5067 | 1.5067 | -0.037 (-2.37%) | 3,222,300 |
19 Aug 2021 | MYR | 1.59 | 1.6067 | 1.54 | 1.5433 | 1.5433 | -0.023 (-1.49%) | 3,194,400 |
18 Aug 2021 | MYR | 1.6067 | 1.6333 | 1.56 | 1.5667 | 1.5667 | -0.04 (-2.49%) | 3,085,500 |
17 Aug 2021 | MYR | 1.5767 | 1.6767 | 1.5767 | 1.6067 | 1.6067 | +0.03 (+1.90%) | 8,549,700 |
16 Aug 2021 | MYR | 1.5933 | 1.6267 | 1.5467 | 1.5767 | 1.5767 | -0.047 (-2.87%) | 4,419,300 |
13 Aug 2021 | MYR | 1.6933 | 1.7233 | 1.5533 | 1.6233 | 1.6233 | -0.047 (-2.80%) | 6,878,100 |
12 Aug 2021 | MYR | 1.72 | 1.7733 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 12,701,700 |
11 Aug 2021 | MYR | 1.5367 | 1.8067 | 1.5367 | 1.7 | 1.7 | +0.17 (+11.11%) | 33,159,600 |
9 Aug 2021 | MYR | 1.5067 | 1.5867 | 1.5067 | 1.53 | 1.53 | +0.023 (+1.55%) | 8,325,000 |
6 Aug 2021 | MYR | 1.4633 | 1.5567 | 1.4433 | 1.5067 | 1.5067 | +0.063 (+4.39%) | 13,334,400 |
5 Aug 2021 | MYR | 1.46 | 1.4833 | 1.4233 | 1.4433 | 1.4433 | -0.017 (-1.14%) | 2,733,900 |
4 Aug 2021 | MYR | 1.4667 | 1.5133 | 1.4567 | 1.46 | 1.46 | -0.03 (-2.01%) | 3,977,400 |
3 Aug 2021 | MYR | 1.4967 | 1.5567 | 1.4667 | 1.49 | 1.49 | +0.007 (+0.45%) | 5,317,800 |
2 Aug 2021 | MYR | 1.47 | 1.5233 | 1.4633 | 1.4833 | 1.4833 | +0.023 (+1.60%) | 3,608,100 |
30 Jul 2021 | MYR | 1.45 | 1.55 | 1.4433 | 1.46 | 1.46 | -0.023 (-1.57%) | 8,313,600 |
29 Jul 2021 | MYR | 1.5333 | 1.56 | 1.4333 | 1.4833 | 1.4833 | -0.043 (-2.84%) | 5,344,800 |
28 Jul 2021 | MYR | 1.58 | 1.6033 | 1.5067 | 1.5267 | 1.5267 | -0.047 (-2.96%) | 5,837,100 |
27 Jul 2021 | MYR | 1.5633 | 1.6233 | 1.5367 | 1.5733 | 1.5733 | +0.047 (+3.05%) | 11,173,500 |
26 Jul 2021 | MYR | 1.5267 | 1.6533 | 1.5 | 1.5267 | 1.5267 | 0.0 (0.0%) | 14,445,900 |
23 Jul 2021 | MYR | 1.71 | 1.7867 | 1.5167 | 1.5267 | 1.5267 | -0.117 (-7.10%) | 26,760,900 |
22 Jul 2021 | MYR | 1.35 | 1.67 | 1.3367 | 1.6433 | 1.6433 | +0.297 (+22.02%) | 36,489,900 |
21 Jul 2021 | MYR | 1.3667 | 1.42 | 1.34 | 1.3467 | 1.3467 | -0.017 (-1.22%) | 7,535,400 |
19 Jul 2021 | MYR | 1.37 | 1.46 | 1.3533 | 1.3633 | 1.3633 | -0.043 (-3.09%) | 5,317,800 |
16 Jul 2021 | MYR | 1.4167 | 1.52 | 1.35 | 1.4067 | 1.4067 | -0.007 (-0.47%) | 18,931,200 |
15 Jul 2021 | MYR | 1.5333 | 1.6133 | 1.3667 | 1.4133 | 1.4133 | -0.15 (-9.60%) | 16,440,300 |
14 Jul 2021 | MYR | 1.6567 | 1.6867 | 1.5333 | 1.5633 | 1.5633 | -0.07 (-4.29%) | 11,403,600 |