Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 186,600 |
25 Aug 2021 | MYR | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 486,800 |
24 Aug 2021 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.03 (+2.22%) | 499,900 |
23 Aug 2021 | MYR | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | +0.04 (+3.05%) | 257,500 |
20 Aug 2021 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 32,700 |
19 Aug 2021 | MYR | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 180,600 |
18 Aug 2021 | MYR | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 167,600 |
17 Aug 2021 | MYR | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 322,600 |
16 Aug 2021 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 171,700 |
13 Aug 2021 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 165,400 |
12 Aug 2021 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 249,900 |
11 Aug 2021 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 330,300 |
9 Aug 2021 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 176,900 |
6 Aug 2021 | MYR | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 300,700 |
5 Aug 2021 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 424,700 |
4 Aug 2021 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 322,600 |
3 Aug 2021 | MYR | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 132,700 |
2 Aug 2021 | MYR | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 261,100 |
30 Jul 2021 | MYR | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 513,600 |
29 Jul 2021 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 166,000 |
28 Jul 2021 | MYR | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 139,600 |
27 Jul 2021 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 96,700 |
26 Jul 2021 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 204,300 |
23 Jul 2021 | MYR | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 251,800 |
22 Jul 2021 | MYR | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 299,900 |
21 Jul 2021 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 152,700 |
19 Jul 2021 | MYR | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 69,600 |
16 Jul 2021 | MYR | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 69,000 |
15 Jul 2021 | MYR | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 363,100 |
14 Jul 2021 | MYR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 215,400 |