Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | MYR | 2.78 | 2.79 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 23,100 |
6 Oct 2021 | MYR | 2.79 | 2.8 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 36,100 |
5 Oct 2021 | MYR | 2.79 | 2.8 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 20,200 |
4 Oct 2021 | MYR | 2.79 | 2.8 | 2.77 | 2.79 | 2.79 | -0.02 (-0.71%) | 35,300 |
1 Oct 2021 | MYR | 2.81 | 2.81 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 11,500 |
30 Sep 2021 | MYR | 2.81 | 2.81 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 13,200 |
29 Sep 2021 | MYR | 2.82 | 2.82 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 31,500 |
28 Sep 2021 | MYR | 2.82 | 2.84 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 63,800 |
27 Sep 2021 | MYR | 2.82 | 2.83 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 35,000 |
24 Sep 2021 | MYR | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 21,900 |
23 Sep 2021 | MYR | 2.8 | 2.86 | 2.8 | 2.82 | 2.82 | -0.02 (-0.70%) | 31,200 |
22 Sep 2021 | MYR | 2.84 | 2.85 | 2.84 | 2.84 | 2.84 | +0.02 (+0.71%) | 7,400 |
21 Sep 2021 | MYR | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | -0.01 (-0.35%) | 24,900 |
20 Sep 2021 | MYR | 2.87 | 2.89 | 2.83 | 2.83 | 2.83 | -0.06 (-2.08%) | 62,800 |
17 Sep 2021 | MYR | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | +0.02 (+0.70%) | 16,500 |
15 Sep 2021 | MYR | 2.9 | 2.9 | 2.87 | 2.87 | 2.87 | -0.03 (-1.03%) | 10,900 |
14 Sep 2021 | MYR | 2.94 | 3 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 17,100 |
13 Sep 2021 | MYR | 2.89 | 2.94 | 2.89 | 2.94 | 2.94 | +0.05 (+1.73%) | 33,400 |
10 Sep 2021 | MYR | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 29,000 |
9 Sep 2021 | MYR | 2.93 | 2.93 | 2.85 | 2.9 | 2.9 | -0.05 (-1.69%) | 81,100 |
8 Sep 2021 | MYR | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 30,200 |
7 Sep 2021 | MYR | 2.99 | 2.99 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 33,900 |
6 Sep 2021 | MYR | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -0.04 (-1.33%) | 63,200 |
3 Sep 2021 | MYR | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | -0.03 (-0.99%) | 18,200 |
2 Sep 2021 | MYR | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.06 (-1.94%) | 71,900 |
1 Sep 2021 | MYR | 2.94 | 3.18 | 2.94 | 3.1 | 3.1 | +0.16 (+5.44%) | 229,600 |
30 Aug 2021 | MYR | 2.94 | 2.95 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 14,400 |
27 Aug 2021 | MYR | 2.91 | 2.94 | 2.9 | 2.94 | 2.94 | +0.03 (+1.03%) | 13,000 |
26 Aug 2021 | MYR | 2.9 | 2.91 | 2.9 | 2.91 | 2.91 | +0.01 (+0.34%) | 28,700 |
25 Aug 2021 | MYR | 2.9 | 2.9 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 5,900 |