Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 0.705 | 0.78 | 0.69 | 0.765 | 0.765 | +0.065 (+9.29%) | 18,678,400 |
8 Oct 2021 | MYR | 0.66 | 0.71 | 0.655 | 0.7 | 0.7 | +0.04 (+6.06%) | 6,024,600 |
7 Oct 2021 | MYR | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,464,800 |
6 Oct 2021 | MYR | 0.64 | 0.675 | 0.64 | 0.67 | 0.67 | +0.04 (+6.35%) | 7,109,400 |
5 Oct 2021 | MYR | 0.615 | 0.635 | 0.605 | 0.63 | 0.63 | +0.02 (+3.28%) | 2,839,600 |
4 Oct 2021 | MYR | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 2,711,700 |
1 Oct 2021 | MYR | 0.655 | 0.66 | 0.62 | 0.63 | 0.63 | -0.035 (-5.26%) | 6,273,900 |
30 Sep 2021 | MYR | 0.645 | 0.675 | 0.64 | 0.665 | 0.665 | -0.01 (-1.48%) | 4,697,000 |
29 Sep 2021 | MYR | 0.685 | 0.695 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 3,022,300 |
28 Sep 2021 | MYR | 0.695 | 0.705 | 0.68 | 0.685 | 0.685 | -0.005 (-0.72%) | 4,378,500 |
27 Sep 2021 | MYR | 0.69 | 0.705 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 3,511,700 |
24 Sep 2021 | MYR | 0.72 | 0.725 | 0.69 | 0.69 | 0.69 | -0.04 (-5.48%) | 10,354,500 |
23 Sep 2021 | MYR | 0.735 | 0.745 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 3,059,500 |
22 Sep 2021 | MYR | 0.755 | 0.755 | 0.725 | 0.73 | 0.73 | -0.03 (-3.95%) | 2,291,600 |
21 Sep 2021 | MYR | 0.71 | 0.76 | 0.68 | 0.76 | 0.76 | +0.04 (+5.56%) | 15,213,600 |
20 Sep 2021 | MYR | 0.75 | 0.75 | 0.715 | 0.72 | 0.72 | -0.025 (-3.36%) | 4,079,600 |
17 Sep 2021 | MYR | 0.75 | 0.76 | 0.735 | 0.745 | 0.745 | -0.005 (-0.67%) | 2,291,500 |
15 Sep 2021 | MYR | 0.745 | 0.755 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 1,835,600 |
14 Sep 2021 | MYR | 0.77 | 0.775 | 0.74 | 0.745 | 0.745 | -0.025 (-3.25%) | 6,132,100 |
13 Sep 2021 | MYR | 0.785 | 0.785 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 3,835,300 |
10 Sep 2021 | MYR | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 1,753,300 |
9 Sep 2021 | MYR | 0.81 | 0.815 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 4,876,800 |
8 Sep 2021 | MYR | 0.81 | 0.84 | 0.795 | 0.81 | 0.81 | +0.005 (+0.62%) | 10,337,100 |
7 Sep 2021 | MYR | 0.78 | 0.815 | 0.78 | 0.805 | 0.805 | +0.025 (+3.21%) | 4,885,000 |
6 Sep 2021 | MYR | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 2,018,000 |
3 Sep 2021 | MYR | 0.775 | 0.785 | 0.76 | 0.78 | 0.78 | +0.005 (+0.65%) | 4,231,000 |
2 Sep 2021 | MYR | 0.785 | 0.79 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 1,954,800 |
1 Sep 2021 | MYR | 0.805 | 0.81 | 0.775 | 0.78 | 0.78 | -0.025 (-3.11%) | 4,039,500 |
30 Aug 2021 | MYR | 0.8 | 0.815 | 0.795 | 0.805 | 0.805 | +0.01 (+1.26%) | 7,300,500 |
27 Aug 2021 | MYR | 0.79 | 0.805 | 0.775 | 0.795 | 0.795 | +0.01 (+1.27%) | 5,806,200 |