Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 3.65 | 3.67 | 3.51 | 3.6 | 3.6 | -0.02 (-0.55%) | 1,012,500 |
25 Aug 2021 | MYR | 3.47 | 3.66 | 3.46 | 3.62 | 3.62 | +0.15 (+4.32%) | 2,923,500 |
24 Aug 2021 | MYR | 3.44 | 3.52 | 3.43 | 3.47 | 3.47 | +0.04 (+1.17%) | 1,988,900 |
23 Aug 2021 | MYR | 3.41 | 3.47 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 706,300 |
20 Aug 2021 | MYR | 3.4 | 3.52 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 680,600 |
19 Aug 2021 | MYR | 3.5 | 3.52 | 3.4 | 3.42 | 3.42 | -0.1 (-2.84%) | 830,600 |
18 Aug 2021 | MYR | 3.46 | 3.55 | 3.43 | 3.52 | 3.52 | +0.06 (+1.73%) | 744,400 |
17 Aug 2021 | MYR | 3.45 | 3.58 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 2,323,300 |
16 Aug 2021 | MYR | 3.06 | 3.45 | 3.06 | 3.45 | 3.45 | +0.32 (+10.22%) | 1,866,700 |
13 Aug 2021 | MYR | 3.2 | 3.26 | 3.1 | 3.13 | 3.13 | -0.04 (-1.26%) | 587,100 |
12 Aug 2021 | MYR | 3.12 | 3.19 | 3.08 | 3.17 | 3.17 | +0.06 (+1.93%) | 554,100 |
11 Aug 2021 | MYR | 3.27 | 3.27 | 3.08 | 3.11 | 3.11 | -0.14 (-4.31%) | 1,364,200 |
9 Aug 2021 | MYR | 3.3 | 3.3 | 3.21 | 3.25 | 3.25 | -0.05 (-1.52%) | 806,500 |
6 Aug 2021 | MYR | 3.38 | 3.43 | 3.26 | 3.3 | 3.3 | -0.05 (-1.49%) | 905,700 |
5 Aug 2021 | MYR | 3.45 | 3.46 | 3.33 | 3.35 | 3.35 | -0.08 (-2.33%) | 1,425,100 |
4 Aug 2021 | MYR | 3.23 | 3.44 | 3.17 | 3.43 | 3.43 | +0.22 (+6.85%) | 2,614,300 |
3 Aug 2021 | MYR | 3.12 | 3.28 | 3.12 | 3.21 | 3.21 | +0.15 (+4.90%) | 1,506,400 |
2 Aug 2021 | MYR | 3 | 3.08 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 691,600 |
30 Jul 2021 | MYR | 3 | 3.01 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 181,300 |
29 Jul 2021 | MYR | 2.99 | 3.05 | 2.99 | 3.01 | 3.01 | -0.04 (-1.31%) | 122,400 |
28 Jul 2021 | MYR | 2.99 | 3.07 | 2.94 | 3.05 | 3.05 | +0.05 (+1.67%) | 372,500 |
27 Jul 2021 | MYR | 3.12 | 3.12 | 2.99 | 3 | 3 | -0.08 (-2.60%) | 354,500 |
26 Jul 2021 | MYR | 3.18 | 3.18 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 341,100 |
23 Jul 2021 | MYR | 3.04 | 3.19 | 3.03 | 3.1 | 3.1 | +0.07 (+2.31%) | 552,200 |
22 Jul 2021 | MYR | 3.02 | 3.05 | 3.02 | 3.03 | 3.03 | +0.02 (+0.66%) | 86,900 |
21 Jul 2021 | MYR | 3.06 | 3.06 | 2.98 | 3.01 | 3.01 | -0.09 (-2.90%) | 298,300 |
19 Jul 2021 | MYR | 3.1 | 3.1 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 117,800 |
16 Jul 2021 | MYR | 3.15 | 3.15 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 480,200 |
15 Jul 2021 | MYR | 3.13 | 3.17 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 176,700 |
14 Jul 2021 | MYR | 3.17 | 3.23 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 953,800 |