Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | MYR | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.015 (+2.40%) | 476,700 |
27 Sep 2021 | MYR | 0.635 | 0.635 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 361,700 |
24 Sep 2021 | MYR | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -0.015 (-2.33%) | 253,600 |
23 Sep 2021 | MYR | 0.65 | 0.675 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 703,000 |
22 Sep 2021 | MYR | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 365,700 |
21 Sep 2021 | MYR | 0.615 | 0.635 | 0.605 | 0.63 | 0.63 | +0.015 (+2.44%) | 513,100 |
20 Sep 2021 | MYR | 0.64 | 0.645 | 0.615 | 0.615 | 0.615 | -0.025 (-3.91%) | 582,800 |
17 Sep 2021 | MYR | 0.68 | 0.68 | 0.635 | 0.64 | 0.64 | -0.04 (-5.88%) | 916,700 |
15 Sep 2021 | MYR | 0.675 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 475,100 |
14 Sep 2021 | MYR | 0.715 | 0.73 | 0.66 | 0.68 | 0.68 | -0.03 (-4.23%) | 4,501,700 |
13 Sep 2021 | MYR | 0.69 | 0.71 | 0.685 | 0.71 | 0.71 | +0.03 (+4.41%) | 3,048,500 |
10 Sep 2021 | MYR | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 817,600 |
9 Sep 2021 | MYR | 0.685 | 0.69 | 0.665 | 0.67 | 0.67 | -0.01 (-1.47%) | 961,900 |
8 Sep 2021 | MYR | 0.71 | 0.71 | 0.675 | 0.68 | 0.68 | -0.03 (-4.23%) | 1,260,400 |
7 Sep 2021 | MYR | 0.685 | 0.72 | 0.685 | 0.71 | 0.71 | +0.025 (+3.65%) | 3,635,200 |
6 Sep 2021 | MYR | 0.68 | 0.69 | 0.68 | 0.685 | 0.685 | +0.015 (+2.24%) | 2,094,200 |
3 Sep 2021 | MYR | 0.67 | 0.685 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 1,793,800 |
2 Sep 2021 | MYR | 0.69 | 0.69 | 0.66 | 0.665 | 0.665 | -0.02 (-2.92%) | 1,340,000 |
1 Sep 2021 | MYR | 0.64 | 0.685 | 0.64 | 0.685 | 0.685 | +0.06 (+9.60%) | 6,979,600 |
30 Aug 2021 | MYR | 0.62 | 0.63 | 0.61 | 0.625 | 0.625 | 0.0 (0.0%) | 113,000 |
27 Aug 2021 | MYR | 0.64 | 0.64 | 0.62 | 0.625 | 0.625 | -0.02 (-3.10%) | 168,100 |
26 Aug 2021 | MYR | 0.63 | 0.65 | 0.63 | 0.645 | 0.645 | +0.015 (+2.38%) | 1,030,500 |
25 Aug 2021 | MYR | 0.62 | 0.63 | 0.615 | 0.63 | 0.63 | +0.01 (+1.61%) | 548,400 |
24 Aug 2021 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.015 (+2.48%) | 40,000 |
23 Aug 2021 | MYR | 0.61 | 0.61 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 89,000 |
20 Aug 2021 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 60,100 |
19 Aug 2021 | MYR | 0.625 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 487,600 |
18 Aug 2021 | MYR | 0.615 | 0.64 | 0.615 | 0.63 | 0.63 | +0.015 (+2.44%) | 306,100 |
17 Aug 2021 | MYR | 0.6 | 0.615 | 0.6 | 0.615 | 0.615 | +0.02 (+3.36%) | 320,400 |
16 Aug 2021 | MYR | 0.59 | 0.595 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 88,200 |