Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2021 | MYR | 4.22 | 4.23 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 233,400 |
7 Sep 2021 | MYR | 4.21 | 4.25 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 194,300 |
6 Sep 2021 | MYR | 4.2 | 4.25 | 4.13 | 4.21 | 4.21 | +0.06 (+1.45%) | 711,400 |
3 Sep 2021 | MYR | 4.18 | 4.2 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 1,403,200 |
2 Sep 2021 | MYR | 4.2 | 4.2 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 1,006,300 |
1 Sep 2021 | MYR | 4.23 | 4.23 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 587,600 |
30 Aug 2021 | MYR | 4.28 | 4.28 | 4.22 | 4.23 | 4.23 | -0.05 (-1.17%) | 329,800 |
27 Aug 2021 | MYR | 4.3 | 4.3 | 4.2 | 4.28 | 4.28 | -0.02 (-0.47%) | 491,300 |
26 Aug 2021 | MYR | 4.3 | 4.31 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 1,001,900 |
25 Aug 2021 | MYR | 4.42 | 4.42 | 4.29 | 4.3 | 4.3 | -0.12 (-2.71%) | 512,700 |
24 Aug 2021 | MYR | 4.17 | 4.43 | 4.15 | 4.42 | 4.42 | +0.26 (+6.25%) | 2,373,700 |
23 Aug 2021 | MYR | 4.22 | 4.3 | 4.14 | 4.16 | 4.16 | -0.08 (-1.89%) | 1,086,700 |
20 Aug 2021 | MYR | 4.27 | 4.34 | 4.22 | 4.24 | 4.24 | -0.03 (-0.70%) | 721,300 |
19 Aug 2021 | MYR | 4.27 | 4.31 | 4.26 | 4.27 | 4.27 | -0.06 (-1.39%) | 494,000 |
18 Aug 2021 | MYR | 4.37 | 4.37 | 4.25 | 4.33 | 4.33 | -0.01 (-0.23%) | 410,800 |
17 Aug 2021 | MYR | 4.28 | 4.38 | 4.26 | 4.34 | 4.34 | +0.06 (+1.40%) | 604,800 |
16 Aug 2021 | MYR | 4.29 | 4.33 | 4.2 | 4.28 | 4.28 | -0.07 (-1.61%) | 912,200 |
13 Aug 2021 | MYR | 4.37 | 4.37 | 4.18 | 4.35 | 4.35 | -0.02 (-0.46%) | 2,325,700 |
12 Aug 2021 | MYR | 4.36 | 4.41 | 4.25 | 4.37 | 4.37 | +0.02 (+0.46%) | 923,000 |
11 Aug 2021 | MYR | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | -0.13 (-2.90%) | 1,961,600 |
9 Aug 2021 | MYR | 4.51 | 4.56 | 4.43 | 4.48 | 4.48 | -0.07 (-1.54%) | 1,023,100 |
6 Aug 2021 | MYR | 4.56 | 4.58 | 4.48 | 4.55 | 4.55 | -0.01 (-0.22%) | 815,800 |
5 Aug 2021 | MYR | 4.46 | 4.57 | 4.42 | 4.56 | 4.56 | +0.08 (+1.79%) | 1,208,900 |
4 Aug 2021 | MYR | 4.46 | 4.52 | 4.36 | 4.48 | 4.48 | +0.02 (+0.45%) | 1,564,700 |
3 Aug 2021 | MYR | 4.52 | 4.61 | 4.41 | 4.46 | 4.46 | -0.05 (-1.11%) | 1,729,700 |
2 Aug 2021 | MYR | 4.5 | 4.55 | 4.45 | 4.51 | 4.51 | +0.01 (+0.22%) | 1,444,400 |
30 Jul 2021 | MYR | 4.54 | 4.54 | 4.46 | 4.5 | 4.5 | -0.04 (-0.88%) | 523,900 |
29 Jul 2021 | MYR | 4.6 | 4.71 | 4.5 | 4.54 | 4.54 | -0.06 (-1.30%) | 1,188,800 |
28 Jul 2021 | MYR | 4.58 | 4.63 | 4.52 | 4.6 | 4.6 | -0.01 (-0.22%) | 539,700 |
27 Jul 2021 | MYR | 4.67 | 4.71 | 4.56 | 4.61 | 4.61 | -0.04 (-0.86%) | 529,000 |