Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | MYR | 2.71 | 2.75 | 2.68 | 2.75 | 2.75 | +0.02 (+0.73%) | 102,000 |
9 Sep 2021 | MYR | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | +0.01 (+0.37%) | 16,000 |
8 Sep 2021 | MYR | 2.71 | 2.74 | 2.68 | 2.72 | 2.72 | -0.05 (-1.81%) | 61,000 |
7 Sep 2021 | MYR | 2.76 | 2.77 | 2.76 | 2.77 | 2.77 | +0.02 (+0.73%) | 8,000 |
6 Sep 2021 | MYR | 2.78 | 2.78 | 2.68 | 2.75 | 2.75 | -0.01 (-0.36%) | 59,500 |
3 Sep 2021 | MYR | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 0 |
2 Sep 2021 | MYR | 2.73 | 2.76 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 4,000 |
1 Sep 2021 | MYR | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 12,000 |
30 Aug 2021 | MYR | 2.7 | 2.75 | 2.7 | 2.74 | 2.74 | +0.04 (+1.48%) | 46,900 |
27 Aug 2021 | MYR | 2.76 | 2.76 | 2.7 | 2.7 | 2.7 | -0.03 (-1.10%) | 68,900 |
26 Aug 2021 | MYR | 2.75 | 2.75 | 2.7 | 2.73 | 2.73 | +0.01 (+0.37%) | 6,500 |
25 Aug 2021 | MYR | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 2,000 |
24 Aug 2021 | MYR | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
23 Aug 2021 | MYR | 2.69 | 2.72 | 2.68 | 2.72 | 2.72 | -0.01 (-0.37%) | 77,000 |
20 Aug 2021 | MYR | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 3,000 |
19 Aug 2021 | MYR | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | +0.03 (+1.11%) | 9,000 |
18 Aug 2021 | MYR | 2.71 | 2.72 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 25,300 |
17 Aug 2021 | MYR | 2.7 | 2.73 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 3,700 |
16 Aug 2021 | MYR | 2.7 | 2.75 | 2.7 | 2.71 | 2.71 | -0.12 (-4.24%) | 96,400 |
13 Aug 2021 | MYR | 2.82 | 2.83 | 2.73 | 2.83 | 2.83 | +0.01 (+0.35%) | 5,000 |
12 Aug 2021 | MYR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 8,000 |
11 Aug 2021 | MYR | 2.74 | 2.82 | 2.7 | 2.82 | 2.82 | -0.06 (-2.08%) | 112,000 |
9 Aug 2021 | MYR | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 3,000 |
6 Aug 2021 | MYR | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 3,000 |
5 Aug 2021 | MYR | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 1,000 |
4 Aug 2021 | MYR | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 3,300 |
3 Aug 2021 | MYR | 2.85 | 2.88 | 2.84 | 2.88 | 2.88 | +0.03 (+1.05%) | 17,500 |
2 Aug 2021 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
30 Jul 2021 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
29 Jul 2021 | MYR | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 7,000 |