Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 0.96 | 0.96 | 0.92 | 0.922 | 0.922 | -0.022 (-2.33%) | 653,500 |
8 Oct 2021 | MYR | 0.942 | 0.99 | 0.922 | 0.944 | 0.944 | +0.004 (+0.43%) | 2,387,000 |
7 Oct 2021 | MYR | 0.888 | 0.95 | 0.886 | 0.94 | 0.94 | +0.054 (+6.09%) | 2,755,000 |
6 Oct 2021 | MYR | 0.872 | 0.92 | 0.872 | 0.886 | 0.886 | +0.002 (+0.23%) | 1,694,500 |
5 Oct 2021 | MYR | 0.87 | 0.908 | 0.852 | 0.884 | 0.884 | -0.002 (-0.23%) | 1,453,000 |
4 Oct 2021 | MYR | 0.9 | 0.92 | 0.866 | 0.886 | 0.886 | -0.02 (-2.21%) | 1,361,000 |
1 Oct 2021 | MYR | 0.93 | 0.936 | 0.9 | 0.906 | 0.906 | -0.034 (-3.62%) | 1,170,000 |
30 Sep 2021 | MYR | 0.93 | 0.986 | 0.926 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,843,500 |
29 Sep 2021 | MYR | 0.94 | 0.962 | 0.928 | 0.93 | 0.93 | -0.016 (-1.69%) | 1,373,500 |
28 Sep 2021 | MYR | 0.978 | 0.98 | 0.946 | 0.946 | 0.946 | -0.028 (-2.87%) | 1,706,000 |
27 Sep 2021 | MYR | 0.988 | 1.006 | 0.974 | 0.974 | 0.974 | -0.01 (-1.02%) | 1,737,500 |
24 Sep 2021 | MYR | 1.036 | 1.04 | 0.98 | 0.984 | 0.984 | -0.032 (-3.15%) | 2,727,500 |
23 Sep 2021 | MYR | 0.98 | 1.058 | 0.976 | 1.016 | 1.016 | +0.04 (+4.10%) | 6,961,500 |
22 Sep 2021 | MYR | 1 | 1.022 | 0.968 | 0.976 | 0.976 | -0.03 (-2.98%) | 2,228,500 |
21 Sep 2021 | MYR | 0.976 | 1.048 | 0.956 | 1.006 | 1.006 | +0.018 (+1.82%) | 3,462,000 |
20 Sep 2021 | MYR | 1.062 | 1.062 | 0.976 | 0.988 | 0.988 | -0.074 (-6.97%) | 5,579,500 |
17 Sep 2021 | MYR | 1.074 | 1.124 | 1.046 | 1.062 | 1.062 | -0.034 (-3.10%) | 2,957,000 |
15 Sep 2021 | MYR | 1.14 | 1.158 | 1.042 | 1.096 | 1.096 | -0.034 (-3.01%) | 4,781,500 |
14 Sep 2021 | MYR | 1.102 | 1.178 | 1.102 | 1.13 | 1.13 | +0.04 (+3.67%) | 9,654,000 |
13 Sep 2021 | MYR | 1.018 | 1.144 | 0.988 | 1.09 | 1.09 | +0.102 (+10.32%) | 12,955,500 |
10 Sep 2021 | MYR | 0.864 | 1.016 | 0.858 | 0.988 | 0.988 | +0.126 (+14.62%) | 8,146,500 |
9 Sep 2021 | MYR | 0.836 | 0.884 | 0.836 | 0.862 | 0.862 | +0.028 (+3.36%) | 2,537,500 |
8 Sep 2021 | MYR | 0.828 | 0.864 | 0.826 | 0.834 | 0.834 | +0.008 (+0.97%) | 2,369,500 |
7 Sep 2021 | MYR | 0.802 | 0.894 | 0.798 | 0.826 | 0.826 | +0.018 (+2.23%) | 7,758,500 |
6 Sep 2021 | MYR | 0.838 | 0.84 | 0.788 | 0.808 | 0.808 | -0.052 (-6.05%) | 3,907,000 |
3 Sep 2021 | MYR | 0.702 | 0.888 | 0.7 | 0.86 | 0.86 | +0.152 (+21.47%) | 9,042,000 |
2 Sep 2021 | MYR | 0.72 | 0.724 | 0.708 | 0.708 | 0.708 | -0.004 (-0.56%) | 428,000 |
1 Sep 2021 | MYR | 0.722 | 0.734 | 0.712 | 0.712 | 0.712 | -0.024 (-3.26%) | 404,000 |
30 Aug 2021 | MYR | 0.734 | 0.74 | 0.722 | 0.736 | 0.736 | -0.01 (-1.34%) | 560,000 |
27 Aug 2021 | MYR | 0.746 | 0.758 | 0.734 | 0.746 | 0.746 | -0.004 (-0.53%) | 804,500 |