Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | MYR | 0.8 | 0.8 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 290,300 |
14 Oct 2021 | MYR | 0.81 | 0.81 | 0.785 | 0.79 | 0.79 | -0.02 (-2.47%) | 387,200 |
13 Oct 2021 | MYR | 0.805 | 0.83 | 0.795 | 0.81 | 0.81 | 0.0 (0.0%) | 1,136,900 |
12 Oct 2021 | MYR | 0.805 | 0.82 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 685,600 |
11 Oct 2021 | MYR | 0.845 | 0.845 | 0.795 | 0.81 | 0.81 | -0.035 (-4.14%) | 2,043,600 |
8 Oct 2021 | MYR | 0.86 | 0.86 | 0.845 | 0.845 | 0.845 | -0.02 (-2.31%) | 1,020,400 |
7 Oct 2021 | MYR | 0.86 | 0.865 | 0.845 | 0.865 | 0.865 | +0.01 (+1.17%) | 1,411,500 |
6 Oct 2021 | MYR | 0.865 | 0.875 | 0.84 | 0.855 | 0.855 | -0.005 (-0.58%) | 3,990,700 |
5 Oct 2021 | MYR | 0.805 | 0.865 | 0.8 | 0.86 | 0.86 | +0.055 (+6.83%) | 3,829,200 |
4 Oct 2021 | MYR | 0.795 | 0.835 | 0.79 | 0.805 | 0.805 | 0.0 (0.0%) | 1,845,200 |
1 Oct 2021 | MYR | 0.78 | 0.805 | 0.77 | 0.805 | 0.805 | +0.02 (+2.55%) | 1,177,200 |
30 Sep 2021 | MYR | 0.76 | 0.785 | 0.76 | 0.785 | 0.785 | +0.025 (+3.29%) | 731,400 |
29 Sep 2021 | MYR | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 825,700 |
28 Sep 2021 | MYR | 0.77 | 0.78 | 0.765 | 0.78 | 0.78 | 0.0 (0.0%) | 1,248,800 |
27 Sep 2021 | MYR | 0.795 | 0.81 | 0.765 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,587,400 |
24 Sep 2021 | MYR | 0.88 | 0.885 | 0.79 | 0.79 | 0.79 | -0.07 (-8.14%) | 3,183,500 |
23 Sep 2021 | MYR | 0.76 | 0.86 | 0.76 | 0.86 | 0.86 | +0.1 (+13.16%) | 5,172,100 |
22 Sep 2021 | MYR | 0.77 | 0.81 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,873,400 |
21 Sep 2021 | MYR | 0.805 | 0.815 | 0.75 | 0.77 | 0.77 | -0.035 (-4.35%) | 2,921,300 |
20 Sep 2021 | MYR | 0.87 | 0.87 | 0.8 | 0.805 | 0.805 | -0.07 (-8.00%) | 3,067,600 |
17 Sep 2021 | MYR | 0.95 | 0.95 | 0.845 | 0.875 | 0.875 | -0.075 (-7.89%) | 3,408,200 |
15 Sep 2021 | MYR | 0.96 | 0.99 | 0.91 | 0.95 | 0.95 | -0.025 (-2.56%) | 4,442,000 |
14 Sep 2021 | MYR | 1.18 | 1.18 | 0.97 | 0.975 | 0.975 | -0.215 (-18.07%) | 13,237,600 |
13 Sep 2021 | MYR | 1.36 | 1.36 | 1.19 | 1.19 | 1.19 | -0.17 (-12.50%) | 3,345,700 |
10 Sep 2021 | MYR | 1.32 | 1.38 | 1.28 | 1.36 | 1.36 | +0.01 (+0.74%) | 5,748,500 |
9 Sep 2021 | MYR | 1.39 | 1.43 | 1.33 | 1.35 | 1.35 | -0.05 (-3.57%) | 1,703,100 |
8 Sep 2021 | MYR | 1.42 | 1.44 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 2,256,400 |
7 Sep 2021 | MYR | 1.42 | 1.54 | 1.38 | 1.45 | 1.45 | +0.02 (+1.40%) | 8,042,600 |
6 Sep 2021 | MYR | 1.4 | 1.45 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 7,380,000 |
3 Sep 2021 | MYR | 1.22 | 1.41 | 1.18 | 1.41 | 1.41 | +0.19 (+15.57%) | 13,201,400 |