Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | MYR | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 82,200 |
23 Sep 2021 | MYR | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 119,500 |
22 Sep 2021 | MYR | 2.04 | 2.09 | 2.01 | 2.04 | 2.04 | 0.0 (0.0%) | 87,900 |
21 Sep 2021 | MYR | 1.98 | 2.09 | 1.96 | 2.04 | 2.04 | +0.01 (+0.49%) | 330,000 |
20 Sep 2021 | MYR | 2.08 | 2.13 | 2.02 | 2.03 | 2.03 | -0.04 (-1.93%) | 224,900 |
17 Sep 2021 | MYR | 2.09 | 2.12 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 113,900 |
15 Sep 2021 | MYR | 2.05 | 2.1 | 2.03 | 2.1 | 2.1 | +0.07 (+3.45%) | 163,400 |
14 Sep 2021 | MYR | 2.02 | 2.07 | 2.01 | 2.03 | 2.03 | +0.02 (+1.00%) | 408,400 |
13 Sep 2021 | MYR | 1.96 | 2.03 | 1.96 | 2.01 | 2.01 | +0.06 (+3.08%) | 292,300 |
10 Sep 2021 | MYR | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 150,700 |
9 Sep 2021 | MYR | 1.91 | 1.95 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 249,900 |
8 Sep 2021 | MYR | 1.9 | 1.92 | 1.89 | 1.9 | 1.9 | +0.02 (+1.06%) | 177,200 |
7 Sep 2021 | MYR | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 106,600 |
6 Sep 2021 | MYR | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 245,000 |
3 Sep 2021 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 23,700 |
2 Sep 2021 | MYR | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 889,100 |
1 Sep 2021 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 1,800 |
30 Aug 2021 | MYR | 1.82 | 1.85 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 252,000 |
27 Aug 2021 | MYR | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 85,900 |
26 Aug 2021 | MYR | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 595,700 |
25 Aug 2021 | MYR | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 239,600 |
24 Aug 2021 | MYR | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | +0.02 (+1.11%) | 269,200 |
23 Aug 2021 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 69,700 |
20 Aug 2021 | MYR | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 162,700 |
19 Aug 2021 | MYR | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | +0.01 (+0.56%) | 58,000 |
18 Aug 2021 | MYR | 1.78 | 1.81 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 179,800 |
17 Aug 2021 | MYR | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 8,800 |
16 Aug 2021 | MYR | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 47,400 |
13 Aug 2021 | MYR | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 43,300 |
12 Aug 2021 | MYR | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 50,500 |