Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | MYR | 0.78 | 0.815 | 0.695 | 0.695 | 0.695 | -0.07 (-9.15%) | 11,780,900 |
6 Sep 2021 | MYR | 0.71 | 0.815 | 0.68 | 0.765 | 0.765 | +0.539 (+239.10%) | 7,005,500 |
6 Sep 2021 |
|
|||||||
3 Sep 2021 | MYR | 0.7433 | 0.7567 | 0.6767 | 0.6767 | 0.6767 | -0.06 (-8.14%) | 14,241,600 |
2 Sep 2021 | MYR | 0.7167 | 0.8133 | 0.7133 | 0.7367 | 0.7367 | +0.03 (+4.25%) | 33,920,700 |
1 Sep 2021 | MYR | 0.6467 | 0.7133 | 0.6433 | 0.7067 | 0.7067 | +0.06 (+9.28%) | 4,109,100 |
30 Aug 2021 | MYR | 0.6433 | 0.65 | 0.62 | 0.6467 | 0.6467 | 0.0 (0.0%) | 15,755,100 |
27 Aug 2021 | MYR | 0.64 | 0.65 | 0.6333 | 0.6467 | 0.6467 | +0.007 (+1.05%) | 162,900 |
26 Aug 2021 | MYR | 0.64 | 0.6433 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 102,000 |
25 Aug 2021 | MYR | 0.65 | 0.65 | 0.6233 | 0.64 | 0.64 | -0.01 (-1.54%) | 193,200 |
24 Aug 2021 | MYR | 0.6667 | 0.6767 | 0.63 | 0.65 | 0.65 | -0.007 (-1.02%) | 550,500 |
23 Aug 2021 | MYR | 0.6433 | 0.6633 | 0.64 | 0.6567 | 0.6567 | +0.013 (+2.08%) | 680,700 |
20 Aug 2021 | MYR | 0.6367 | 0.6467 | 0.6233 | 0.6433 | 0.6433 | +0.02 (+3.21%) | 318,600 |
19 Aug 2021 | MYR | 0.61 | 0.63 | 0.6067 | 0.6233 | 0.6233 | +0.007 (+1.07%) | 117,300 |
18 Aug 2021 | MYR | 0.6233 | 0.6233 | 0.61 | 0.6167 | 0.6167 | -0.007 (-1.06%) | 74,400 |
17 Aug 2021 | MYR | 0.61 | 0.6233 | 0.6033 | 0.6233 | 0.6233 | +0.007 (+1.07%) | 112,800 |
16 Aug 2021 | MYR | 0.6333 | 0.6333 | 0.6067 | 0.6167 | 0.6167 | +0.007 (+1.10%) | 84,000 |
13 Aug 2021 | MYR | 0.63 | 0.6367 | 0.5933 | 0.61 | 0.61 | -0.02 (-3.17%) | 205,800 |
12 Aug 2021 | MYR | 0.6267 | 0.6367 | 0.62 | 0.63 | 0.63 | +0.007 (+1.07%) | 353,100 |
11 Aug 2021 | MYR | 0.62 | 0.6333 | 0.62 | 0.6233 | 0.6233 | 0.0 (0.0%) | 258,300 |
9 Aug 2021 | MYR | 0.5933 | 0.6467 | 0.5933 | 0.6233 | 0.6233 | +0.033 (+5.64%) | 1,305,000 |
6 Aug 2021 | MYR | 0.59 | 0.6167 | 0.59 | 0.59 | 0.59 | -0.007 (-1.12%) | 137,700 |
5 Aug 2021 | MYR | 0.5867 | 0.6 | 0.5767 | 0.5967 | 0.5967 | -0.003 (-0.55%) | 173,400 |
4 Aug 2021 | MYR | 0.5767 | 0.6167 | 0.5767 | 0.6 | 0.6 | +0.02 (+3.45%) | 224,400 |
3 Aug 2021 | MYR | 0.5933 | 0.5933 | 0.5767 | 0.58 | 0.58 | -0.02 (-3.33%) | 421,200 |
2 Aug 2021 | MYR | 0.5933 | 0.6267 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 265,200 |
30 Jul 2021 | MYR | 0.6067 | 0.62 | 0.5933 | 0.6 | 0.6 | -0.007 (-1.10%) | 424,200 |
29 Jul 2021 | MYR | 0.65 | 0.65 | 0.6033 | 0.6067 | 0.6067 | -0.02 (-3.19%) | 675,300 |
28 Jul 2021 | MYR | 0.63 | 0.6467 | 0.6233 | 0.6267 | 0.6267 | -0.03 (-4.57%) | 1,438,500 |
27 Jul 2021 | MYR | 0.6567 | 0.67 | 0.62 | 0.6567 | 0.6567 | 0.0 (0.0%) | 1,050,000 |
26 Jul 2021 | MYR | 0.72 | 0.7267 | 0.6533 | 0.6567 | 0.6567 | -0.067 (-9.21%) | 4,036,800 |