Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | MYR | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | +0.04 (+2.25%) | 2,567,300 |
3 Sep 2021 | MYR | 1.77 | 1.82 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 4,154,400 |
2 Sep 2021 | MYR | 1.8 | 1.8 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 4,971,100 |
1 Sep 2021 | MYR | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 2,836,400 |
30 Aug 2021 | MYR | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | +0.04 (+2.22%) | 1,128,200 |
27 Aug 2021 | MYR | 1.84 | 1.85 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 3,317,600 |
26 Aug 2021 | MYR | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 1,487,900 |
25 Aug 2021 | MYR | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 917,400 |
24 Aug 2021 | MYR | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,924,700 |
23 Aug 2021 | MYR | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 2,070,400 |
20 Aug 2021 | MYR | 1.8 | 1.86 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 3,598,800 |
19 Aug 2021 | MYR | 1.88 | 1.88 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 3,175,800 |
18 Aug 2021 | MYR | 1.86 | 1.89 | 1.82 | 1.89 | 1.89 | +0.04 (+2.16%) | 1,605,900 |
17 Aug 2021 | MYR | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 2,184,600 |
16 Aug 2021 | MYR | 1.8 | 1.86 | 1.78 | 1.83 | 1.83 | 0.0 (0.0%) | 1,946,300 |
13 Aug 2021 | MYR | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,683,300 |
12 Aug 2021 | MYR | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,416,700 |
11 Aug 2021 | MYR | 1.85 | 1.89 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 2,355,900 |
9 Aug 2021 | MYR | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 651,300 |
6 Aug 2021 | MYR | 1.85 | 1.94 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 7,324,200 |
5 Aug 2021 | MYR | 1.81 | 1.86 | 1.79 | 1.85 | 1.85 | +0.04 (+2.21%) | 2,514,600 |
4 Aug 2021 | MYR | 1.79 | 1.81 | 1.74 | 1.81 | 1.81 | 0.0 (0.0%) | 1,989,800 |
3 Aug 2021 | MYR | 1.78 | 1.82 | 1.76 | 1.81 | 1.81 | +0.04 (+2.26%) | 3,076,200 |
2 Aug 2021 | MYR | 1.67 | 1.78 | 1.66 | 1.77 | 1.77 | +0.11 (+6.63%) | 4,471,200 |
30 Jul 2021 | MYR | 1.68 | 1.7 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 1,669,300 |
29 Jul 2021 | MYR | 1.73 | 1.74 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 1,674,000 |
28 Jul 2021 | MYR | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,443,800 |
27 Jul 2021 | MYR | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 1,957,200 |
26 Jul 2021 | MYR | 1.78 | 1.78 | 1.69 | 1.75 | 1.75 | -0.03 (-1.69%) | 3,098,400 |
23 Jul 2021 | MYR | 1.75 | 1.78 | 1.71 | 1.78 | 1.78 | +0.03 (+1.71%) | 2,453,400 |