Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | MYR | 0.75 | 0.78 | 0.745 | 0.77 | 0.77 | +0.02 (+2.67%) | 7,681,900 |
3 Sep 2021 | MYR | 0.69 | 0.75 | 0.68 | 0.75 | 0.75 | +0.07 (+10.29%) | 14,220,400 |
2 Sep 2021 | MYR | 0.645 | 0.685 | 0.645 | 0.68 | 0.68 | +0.04 (+6.25%) | 2,646,200 |
1 Sep 2021 | MYR | 0.645 | 0.645 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 332,900 |
30 Aug 2021 | MYR | 0.65 | 0.65 | 0.635 | 0.65 | 0.65 | 0.0 (0.0%) | 790,500 |
27 Aug 2021 | MYR | 0.655 | 0.655 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 575,600 |
26 Aug 2021 | MYR | 0.65 | 0.665 | 0.645 | 0.66 | 0.66 | +0.015 (+2.33%) | 1,389,500 |
25 Aug 2021 | MYR | 0.66 | 0.66 | 0.645 | 0.645 | 0.645 | -0.015 (-2.27%) | 655,400 |
24 Aug 2021 | MYR | 0.65 | 0.66 | 0.645 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,123,100 |
23 Aug 2021 | MYR | 0.635 | 0.66 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 2,377,000 |
20 Aug 2021 | MYR | 0.61 | 0.635 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,097,700 |
19 Aug 2021 | MYR | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 533,000 |
18 Aug 2021 | MYR | 0.625 | 0.625 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 604,400 |
17 Aug 2021 | MYR | 0.61 | 0.625 | 0.605 | 0.62 | 0.62 | +0.015 (+2.48%) | 1,444,700 |
16 Aug 2021 | MYR | 0.575 | 0.605 | 0.575 | 0.605 | 0.605 | +0.025 (+4.31%) | 1,428,300 |
13 Aug 2021 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 235,500 |
12 Aug 2021 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 332,400 |
11 Aug 2021 | MYR | 0.575 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 416,200 |
9 Aug 2021 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 439,700 |
6 Aug 2021 | MYR | 0.575 | 0.58 | 0.565 | 0.575 | 0.575 | -0.005 (-0.86%) | 260,900 |
5 Aug 2021 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 429,700 |
4 Aug 2021 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 211,400 |
3 Aug 2021 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 405,200 |
2 Aug 2021 | MYR | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 325,200 |
30 Jul 2021 | MYR | 0.585 | 0.585 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 360,700 |
29 Jul 2021 | MYR | 0.585 | 0.595 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 483,000 |
28 Jul 2021 | MYR | 0.595 | 0.6 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 536,300 |
27 Jul 2021 | MYR | 0.575 | 0.605 | 0.575 | 0.595 | 0.595 | +0.025 (+4.39%) | 1,742,100 |
26 Jul 2021 | MYR | 0.575 | 0.58 | 0.56 | 0.57 | 0.57 | -0.005 (-0.87%) | 1,955,100 |
23 Jul 2021 | MYR | 0.58 | 0.585 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 1,437,200 |