Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | MYR | 1.08 | 1.23 | 1.06 | 1.22 | 1.22 | +0.14 (+12.96%) | 36,655,000 |
18 Oct 2021 | MYR | 0.98 | 1.09 | 0.98 | 1.08 | 1.08 | +0.105 (+10.77%) | 20,839,900 |
15 Oct 2021 | MYR | 0.965 | 0.99 | 0.96 | 0.975 | 0.975 | +0.01 (+1.04%) | 6,687,300 |
14 Oct 2021 | MYR | 0.955 | 1.03 | 0.95 | 0.965 | 0.965 | +0.015 (+1.58%) | 24,429,900 |
13 Oct 2021 | MYR | 0.96 | 0.975 | 0.945 | 0.95 | 0.95 | +0.005 (+0.53%) | 4,193,500 |
12 Oct 2021 | MYR | 0.97 | 1 | 0.945 | 0.945 | 0.945 | -0.035 (-3.57%) | 19,387,000 |
11 Oct 2021 | MYR | 0.915 | 0.995 | 0.9 | 0.98 | 0.98 | +0.065 (+7.10%) | 28,001,100 |
8 Oct 2021 | MYR | 0.93 | 0.965 | 0.87 | 0.915 | 0.915 | 0.0 (0.0%) | 19,628,600 |
7 Oct 2021 | MYR | 0.83 | 1.07 | 0.83 | 0.915 | 0.915 | +0.11 (+13.66%) | 95,256,500 |
6 Oct 2021 | MYR | 0.76 | 0.81 | 0.75 | 0.805 | 0.805 | +0.05 (+6.62%) | 4,219,600 |
5 Oct 2021 | MYR | 0.755 | 0.76 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 482,400 |
4 Oct 2021 | MYR | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 699,200 |
1 Oct 2021 | MYR | 0.78 | 0.785 | 0.76 | 0.76 | 0.76 | -0.015 (-1.94%) | 772,100 |
30 Sep 2021 | MYR | 0.765 | 0.785 | 0.76 | 0.775 | 0.775 | +0.015 (+1.97%) | 468,900 |
29 Sep 2021 | MYR | 0.78 | 0.78 | 0.755 | 0.76 | 0.76 | -0.02 (-2.56%) | 944,200 |
28 Sep 2021 | MYR | 0.765 | 0.785 | 0.765 | 0.78 | 0.78 | +0.015 (+1.96%) | 801,500 |
27 Sep 2021 | MYR | 0.785 | 0.785 | 0.765 | 0.765 | 0.765 | -0.02 (-2.55%) | 654,600 |
24 Sep 2021 | MYR | 0.8 | 0.81 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 1,953,300 |
23 Sep 2021 | MYR | 0.755 | 0.79 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 2,184,300 |
22 Sep 2021 | MYR | 0.745 | 0.755 | 0.73 | 0.75 | 0.75 | -0.005 (-0.66%) | 1,594,300 |
21 Sep 2021 | MYR | 0.76 | 0.77 | 0.74 | 0.755 | 0.755 | -0.01 (-1.31%) | 3,704,000 |
20 Sep 2021 | MYR | 0.78 | 0.795 | 0.745 | 0.765 | 0.765 | -0.02 (-2.55%) | 4,251,100 |
17 Sep 2021 | MYR | 0.815 | 0.825 | 0.755 | 0.785 | 0.785 | -0.03 (-3.68%) | 7,361,700 |
15 Sep 2021 | MYR | 0.805 | 0.84 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 3,034,100 |
14 Sep 2021 | MYR | 0.805 | 0.81 | 0.795 | 0.8 | 0.8 | -0.01 (-1.23%) | 2,008,900 |
13 Sep 2021 | MYR | 0.815 | 0.84 | 0.785 | 0.81 | 0.81 | +0.005 (+0.62%) | 7,040,300 |
10 Sep 2021 | MYR | 0.785 | 0.815 | 0.785 | 0.805 | 0.805 | +0.025 (+3.21%) | 3,776,900 |
9 Sep 2021 | MYR | 0.805 | 0.83 | 0.77 | 0.78 | 0.78 | -0.025 (-3.11%) | 5,841,500 |
8 Sep 2021 | MYR | 0.715 | 0.81 | 0.715 | 0.805 | 0.805 | +0.085 (+11.81%) | 12,851,900 |
7 Sep 2021 | MYR | 0.77 | 0.775 | 0.705 | 0.72 | 0.72 | -0.05 (-6.49%) | 3,518,500 |