Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | MYR | 0.51 | 0.515 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 801,100 |
10 Sep 2021 | MYR | 0.52 | 0.525 | 0.5 | 0.51 | 0.51 | -0.025 (-4.67%) | 1,225,100 |
9 Sep 2021 | MYR | 0.54 | 0.555 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 1,070,800 |
8 Sep 2021 | MYR | 0.52 | 0.545 | 0.515 | 0.535 | 0.535 | +0.02 (+3.88%) | 998,900 |
7 Sep 2021 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 142,500 |
6 Sep 2021 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 159,200 |
3 Sep 2021 | MYR | 0.525 | 0.535 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 237,400 |
2 Sep 2021 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 113,000 |
1 Sep 2021 | MYR | 0.51 | 0.53 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 315,800 |
30 Aug 2021 | MYR | 0.51 | 0.52 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 354,900 |
27 Aug 2021 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 139,800 |
26 Aug 2021 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 254,600 |
25 Aug 2021 | MYR | 0.545 | 0.57 | 0.515 | 0.52 | 0.52 | -0.03 (-5.45%) | 2,434,000 |
24 Aug 2021 | MYR | 0.515 | 0.56 | 0.51 | 0.55 | 0.55 | +0.035 (+6.80%) | 1,675,700 |
23 Aug 2021 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 349,600 |
20 Aug 2021 | MYR | 0.515 | 0.53 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 93,900 |
19 Aug 2021 | MYR | 0.525 | 0.565 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 2,397,800 |
18 Aug 2021 | MYR | 0.54 | 0.54 | 0.515 | 0.52 | 0.52 | -0.02 (-3.70%) | 645,600 |
17 Aug 2021 | MYR | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 597,100 |
16 Aug 2021 | MYR | 0.54 | 0.58 | 0.525 | 0.535 | 0.535 | -0.02 (-3.60%) | 2,999,000 |
13 Aug 2021 | MYR | 0.575 | 0.575 | 0.54 | 0.555 | 0.555 | -0.02 (-3.48%) | 605,600 |
12 Aug 2021 | MYR | 0.57 | 0.59 | 0.535 | 0.575 | 0.575 | +0.02 (+3.60%) | 3,139,400 |
11 Aug 2021 | MYR | 0.6 | 0.6 | 0.55 | 0.555 | 0.555 | -0.035 (-5.93%) | 1,007,800 |
9 Aug 2021 | MYR | 0.6 | 0.61 | 0.585 | 0.59 | 0.59 | +0.005 (+0.85%) | 1,261,700 |
6 Aug 2021 | MYR | 0.56 | 0.685 | 0.56 | 0.585 | 0.585 | +0.035 (+6.36%) | 20,525,200 |
5 Aug 2021 | MYR | 0.515 | 0.55 | 0.515 | 0.55 | 0.55 | +0.035 (+6.80%) | 1,258,100 |
4 Aug 2021 | MYR | 0.5 | 0.515 | 0.49 | 0.515 | 0.515 | 0.0 (0.0%) | 131,800 |
3 Aug 2021 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 0 |
2 Aug 2021 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | +0.005 (+0.98%) | 6,700 |
30 Jul 2021 | MYR | 0.53 | 0.53 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 107,100 |