Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 3.61 | 3.62 | 3.5 | 3.52 | 3.52 | -0.09 (-2.49%) | 1,256,500 |
8 Oct 2021 | MYR | 3.72 | 3.81 | 3.57 | 3.61 | 3.61 | -0.1 (-2.70%) | 1,425,100 |
7 Oct 2021 | MYR | 3.69 | 3.89 | 3.69 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,973,400 |
6 Oct 2021 | MYR | 3.7 | 3.73 | 3.58 | 3.69 | 3.69 | +0.03 (+0.82%) | 1,010,700 |
5 Oct 2021 | MYR | 3.55 | 3.69 | 3.48 | 3.66 | 3.66 | +0.1 (+2.81%) | 912,200 |
4 Oct 2021 | MYR | 3.61 | 3.69 | 3.48 | 3.56 | 3.56 | -0.04 (-1.11%) | 1,093,900 |
1 Oct 2021 | MYR | 3.73 | 3.73 | 3.53 | 3.6 | 3.6 | -0.13 (-3.49%) | 958,200 |
30 Sep 2021 | MYR | 3.72 | 3.82 | 3.68 | 3.73 | 3.73 | -0.07 (-1.84%) | 416,500 |
29 Sep 2021 | MYR | 3.74 | 3.81 | 3.65 | 3.8 | 3.8 | +0.01 (+0.26%) | 952,100 |
28 Sep 2021 | MYR | 3.84 | 3.84 | 3.71 | 3.79 | 3.79 | -0.05 (-1.30%) | 922,400 |
27 Sep 2021 | MYR | 3.82 | 3.94 | 3.76 | 3.84 | 3.84 | +0.01 (+0.26%) | 2,108,500 |
24 Sep 2021 | MYR | 3.44 | 3.83 | 3.44 | 3.83 | 3.83 | +0.39 (+11.34%) | 3,440,300 |
23 Sep 2021 | MYR | 3.51 | 3.55 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 1,111,700 |
22 Sep 2021 | MYR | 3.36 | 3.53 | 3.36 | 3.46 | 3.46 | +0.06 (+1.76%) | 806,600 |
21 Sep 2021 | MYR | 3.34 | 3.44 | 3.33 | 3.4 | 3.4 | +0.02 (+0.59%) | 431,600 |
20 Sep 2021 | MYR | 3.42 | 3.42 | 3.35 | 3.38 | 3.38 | -0.02 (-0.59%) | 439,800 |
17 Sep 2021 | MYR | 3.42 | 3.44 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 390,800 |
15 Sep 2021 | MYR | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 300,900 |
14 Sep 2021 | MYR | 3.45 | 3.45 | 3.3 | 3.35 | 3.35 | -0.04 (-1.18%) | 768,600 |
13 Sep 2021 | MYR | 3.46 | 3.46 | 3.38 | 3.39 | 3.39 | -0.07 (-2.02%) | 619,100 |
10 Sep 2021 | MYR | 3.45 | 3.48 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 1,508,500 |
9 Sep 2021 | MYR | 3.54 | 3.54 | 3.45 | 3.46 | 3.46 | +0.01 (+0.29%) | 238,500 |
8 Sep 2021 | MYR | 3.5 | 3.5 | 3.43 | 3.45 | 3.45 | -0.05 (-1.43%) | 571,900 |
7 Sep 2021 | MYR | 3.53 | 3.58 | 3.49 | 3.5 | 3.5 | +0.01 (+0.29%) | 570,500 |
6 Sep 2021 | MYR | 3.46 | 3.52 | 3.36 | 3.49 | 3.49 | +0.04 (+1.16%) | 950,000 |
3 Sep 2021 | MYR | 3.43 | 3.53 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 753,800 |
2 Sep 2021 | MYR | 3.5 | 3.52 | 3.43 | 3.43 | 3.43 | -0.07 (-2.00%) | 912,600 |
1 Sep 2021 | MYR | 3.52 | 3.54 | 3.44 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,503,700 |
30 Aug 2021 | MYR | 3.61 | 3.61 | 3.32 | 3.51 | 3.51 | -0.09 (-2.50%) | 2,322,400 |
27 Aug 2021 | MYR | 3.62 | 3.62 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 627,600 |