Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | MYR | 2.84 | 2.91 | 2.8 | 2.88 | 2.88 | +0.05 (+1.77%) | 1,227,700 |
9 Sep 2021 | MYR | 2.84 | 2.91 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 504,500 |
8 Sep 2021 | MYR | 2.88 | 2.93 | 2.84 | 2.84 | 2.84 | -0.03 (-1.05%) | 1,069,900 |
7 Sep 2021 | MYR | 2.93 | 2.94 | 2.82 | 2.87 | 2.87 | -0.06 (-2.05%) | 1,508,900 |
6 Sep 2021 | MYR | 2.92 | 2.98 | 2.89 | 2.93 | 2.93 | +0.01 (+0.34%) | 1,195,200 |
3 Sep 2021 | MYR | 2.82 | 2.95 | 2.78 | 2.92 | 2.92 | +0.13 (+4.66%) | 3,605,900 |
2 Sep 2021 | MYR | 2.82 | 2.96 | 2.7 | 2.79 | 2.79 | 0.0 (0.0%) | 8,672,200 |
1 Sep 2021 | MYR | 2.73 | 2.8 | 2.72 | 2.79 | 2.79 | +0.06 (+2.20%) | 1,524,800 |
30 Aug 2021 | MYR | 2.75 | 2.75 | 2.7 | 2.73 | 2.73 | +0.02 (+0.74%) | 647,900 |
27 Aug 2021 | MYR | 2.8 | 2.81 | 2.7 | 2.71 | 2.71 | -0.1 (-3.56%) | 2,710,000 |
26 Aug 2021 | MYR | 2.67 | 2.82 | 2.65 | 2.81 | 2.81 | +0.14 (+5.24%) | 2,667,900 |
25 Aug 2021 | MYR | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 508,000 |
24 Aug 2021 | MYR | 2.68 | 2.7 | 2.66 | 2.68 | 2.68 | +0.06 (+2.29%) | 684,300 |
23 Aug 2021 | MYR | 2.54 | 2.65 | 2.54 | 2.62 | 2.62 | +0.1 (+3.97%) | 1,271,300 |
20 Aug 2021 | MYR | 2.45 | 2.52 | 2.45 | 2.52 | 2.52 | +0.05 (+2.02%) | 383,300 |
19 Aug 2021 | MYR | 2.49 | 2.49 | 2.43 | 2.47 | 2.47 | -0.02 (-0.80%) | 191,300 |
18 Aug 2021 | MYR | 2.47 | 2.5 | 2.46 | 2.49 | 2.49 | +0.02 (+0.81%) | 337,700 |
17 Aug 2021 | MYR | 2.44 | 2.48 | 2.42 | 2.47 | 2.47 | +0.05 (+2.07%) | 254,400 |
16 Aug 2021 | MYR | 2.44 | 2.44 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 251,500 |
13 Aug 2021 | MYR | 2.44 | 2.45 | 2.42 | 2.44 | 2.44 | 0.0 (0.0%) | 278,200 |
12 Aug 2021 | MYR | 2.44 | 2.45 | 2.4 | 2.44 | 2.44 | +0.01 (+0.41%) | 157,300 |
11 Aug 2021 | MYR | 2.42 | 2.44 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 504,900 |
9 Aug 2021 | MYR | 2.44 | 2.44 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 385,400 |
6 Aug 2021 | MYR | 2.45 | 2.45 | 2.42 | 2.44 | 2.44 | -0.02 (-0.81%) | 581,900 |
5 Aug 2021 | MYR | 2.5 | 2.5 | 2.46 | 2.46 | 2.46 | -0.04 (-1.60%) | 200,300 |
4 Aug 2021 | MYR | 2.53 | 2.54 | 2.49 | 2.5 | 2.5 | -0.03 (-1.19%) | 147,100 |
3 Aug 2021 | MYR | 2.46 | 2.55 | 2.45 | 2.53 | 2.53 | +0.05 (+2.02%) | 672,600 |
2 Aug 2021 | MYR | 2.5 | 2.5 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 355,200 |
30 Jul 2021 | MYR | 2.5 | 2.51 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 308,900 |
29 Jul 2021 | MYR | 2.5 | 2.51 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 434,500 |