Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | MYR | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 2,651,500 |
18 Oct 2021 | MYR | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,794,700 |
15 Oct 2021 | MYR | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | +0.03 (+1.66%) | 3,491,000 |
14 Oct 2021 | MYR | 1.8 | 1.83 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 4,047,300 |
13 Oct 2021 | MYR | 1.84 | 1.89 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 7,195,700 |
12 Oct 2021 | MYR | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 5,046,400 |
11 Oct 2021 | MYR | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 4,166,800 |
8 Oct 2021 | MYR | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 3,053,400 |
7 Oct 2021 | MYR | 1.82 | 1.85 | 1.78 | 1.82 | 1.82 | 0.0 (0.0%) | 5,733,700 |
6 Oct 2021 | MYR | 1.8 | 1.85 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 3,244,000 |
5 Oct 2021 | MYR | 1.83 | 1.83 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 4,726,800 |
4 Oct 2021 | MYR | 1.81 | 1.84 | 1.8 | 1.83 | 1.83 | +0.04 (+2.23%) | 1,210,400 |
1 Oct 2021 | MYR | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 3,261,400 |
30 Sep 2021 | MYR | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 2,040,300 |
29 Sep 2021 | MYR | 1.81 | 1.87 | 1.79 | 1.85 | 1.85 | +0.02 (+1.09%) | 7,177,400 |
28 Sep 2021 | MYR | 1.94 | 2.02 | 1.83 | 1.83 | 1.83 | -0.11 (-5.67%) | 10,382,300 |
27 Sep 2021 | MYR | 1.95 | 2.03 | 1.93 | 1.94 | 1.94 | +0.03 (+1.57%) | 17,082,600 |
24 Sep 2021 | MYR | 1.89 | 1.95 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 7,072,700 |
23 Sep 2021 | MYR | 1.88 | 1.95 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 7,908,100 |
22 Sep 2021 | MYR | 1.85 | 1.9 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 2,755,800 |
21 Sep 2021 | MYR | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 1,352,800 |
20 Sep 2021 | MYR | 1.92 | 1.93 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 1,149,600 |
17 Sep 2021 | MYR | 1.91 | 1.95 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 2,869,500 |
15 Sep 2021 | MYR | 1.85 | 1.93 | 1.84 | 1.9 | 1.9 | +0.06 (+3.26%) | 5,025,500 |
14 Sep 2021 | MYR | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 1,251,100 |
13 Sep 2021 | MYR | 1.82 | 1.85 | 1.8 | 1.84 | 1.84 | +0.04 (+2.22%) | 1,555,400 |
10 Sep 2021 | MYR | 1.8 | 1.84 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 2,769,400 |
9 Sep 2021 | MYR | 1.81 | 1.83 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 5,083,000 |
8 Sep 2021 | MYR | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -0.05 (-2.69%) | 4,550,500 |
7 Sep 2021 | MYR | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | +0.04 (+2.20%) | 3,548,900 |