Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | MYR | 0.66 | 0.68 | 0.655 | 0.68 | 0.68 | +0.02 (+3.03%) | 18,600,200 |
1 Sep 2021 | MYR | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 19,163,800 |
30 Aug 2021 | MYR | 0.64 | 0.65 | 0.635 | 0.65 | 0.65 | +0.01 (+1.56%) | 6,242,200 |
27 Aug 2021 | MYR | 0.64 | 0.64 | 0.625 | 0.64 | 0.64 | -0.005 (-0.78%) | 7,585,400 |
26 Aug 2021 | MYR | 0.635 | 0.645 | 0.635 | 0.645 | 0.645 | +0.01 (+1.57%) | 6,736,100 |
25 Aug 2021 | MYR | 0.625 | 0.64 | 0.615 | 0.635 | 0.635 | +0.01 (+1.60%) | 11,943,500 |
24 Aug 2021 | MYR | 0.63 | 0.645 | 0.605 | 0.625 | 0.625 | +0.03 (+5.04%) | 18,228,600 |
23 Aug 2021 | MYR | 0.565 | 0.61 | 0.565 | 0.595 | 0.595 | +0.05 (+9.17%) | 10,888,800 |
20 Aug 2021 | MYR | 0.54 | 0.56 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 3,439,300 |
19 Aug 2021 | MYR | 0.55 | 0.555 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 1,437,500 |
18 Aug 2021 | MYR | 0.545 | 0.57 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 5,173,800 |
17 Aug 2021 | MYR | 0.49 | 0.545 | 0.485 | 0.545 | 0.545 | +0.055 (+11.22%) | 4,212,100 |
16 Aug 2021 | MYR | 0.445 | 0.49 | 0.445 | 0.49 | 0.49 | +0.04 (+8.89%) | 2,309,600 |
13 Aug 2021 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,671,900 |
12 Aug 2021 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,833,600 |
11 Aug 2021 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,132,100 |
9 Aug 2021 | MYR | 0.455 | 0.46 | 0.435 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,428,900 |
6 Aug 2021 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,807,100 |
5 Aug 2021 | MYR | 0.45 | 0.465 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 619,600 |
4 Aug 2021 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 526,700 |
3 Aug 2021 | MYR | 0.455 | 0.465 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,313,300 |
2 Aug 2021 | MYR | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,913,200 |
30 Jul 2021 | MYR | 0.455 | 0.465 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 629,200 |
29 Jul 2021 | MYR | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,262,500 |
28 Jul 2021 | MYR | 0.47 | 0.47 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 472,600 |
27 Jul 2021 | MYR | 0.455 | 0.475 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 2,933,600 |
26 Jul 2021 | MYR | 0.46 | 0.465 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,244,200 |
23 Jul 2021 | MYR | 0.475 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 650,700 |
22 Jul 2021 | MYR | 0.485 | 0.485 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,979,500 |
21 Jul 2021 | MYR | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,638,600 |