Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | MYR | 0.3375 | 0.3375 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 8,412,000 |
2 Sep 2021 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -0.003 (-0.73%) | 5,655,200 |
1 Sep 2021 | MYR | 0.3325 | 0.3425 | 0.3325 | 0.3425 | 0.3425 | 0.0 (0.0%) | 3,460,000 |
30 Aug 2021 | MYR | 0.3425 | 0.345 | 0.3275 | 0.3425 | 0.3425 | -0.005 (-1.44%) | 5,157,600 |
27 Aug 2021 | MYR | 0.35 | 0.3525 | 0.3375 | 0.3475 | 0.3475 | -0.003 (-0.71%) | 5,378,800 |
26 Aug 2021 | MYR | 0.3675 | 0.37 | 0.3425 | 0.35 | 0.35 | -0.018 (-4.76%) | 8,055,600 |
25 Aug 2021 | MYR | 0.37 | 0.3825 | 0.3525 | 0.3675 | 0.3675 | +0.003 (+0.68%) | 15,783,600 |
24 Aug 2021 | MYR | 0.3725 | 0.3725 | 0.365 | 0.365 | 0.365 | -0.007 (-2.01%) | 6,282,000 |
23 Aug 2021 | MYR | 0.3725 | 0.3825 | 0.3675 | 0.3725 | 0.3725 | 0.0 (0.0%) | 11,166,000 |
20 Aug 2021 | MYR | 0.365 | 0.3725 | 0.3625 | 0.3725 | 0.3725 | +0.003 (+0.68%) | 6,150,000 |
19 Aug 2021 | MYR | 0.375 | 0.375 | 0.3625 | 0.37 | 0.37 | -0.005 (-1.33%) | 4,719,600 |
18 Aug 2021 | MYR | 0.3725 | 0.3825 | 0.365 | 0.375 | 0.375 | +0.003 (+0.67%) | 8,196,800 |
17 Aug 2021 | MYR | 0.3525 | 0.3875 | 0.35 | 0.3725 | 0.3725 | +0.02 (+5.67%) | 21,194,000 |
16 Aug 2021 | MYR | 0.3375 | 0.3575 | 0.3375 | 0.3525 | 0.3525 | +0.003 (+0.71%) | 5,646,800 |
13 Aug 2021 | MYR | 0.335 | 0.3575 | 0.325 | 0.35 | 0.35 | +0.015 (+4.48%) | 13,158,000 |
12 Aug 2021 | MYR | 0.3375 | 0.3375 | 0.3075 | 0.335 | 0.335 | +0.003 (+0.75%) | 11,143,200 |
11 Aug 2021 | MYR | 0.3425 | 0.345 | 0.33 | 0.3325 | 0.3325 | -0.005 (-1.48%) | 5,553,200 |
9 Aug 2021 | MYR | 0.34 | 0.3475 | 0.3325 | 0.3375 | 0.3375 | -0.01 (-2.88%) | 9,176,000 |
6 Aug 2021 | MYR | 0.3575 | 0.36 | 0.3325 | 0.3475 | 0.3475 | -0.013 (-3.47%) | 12,687,600 |
5 Aug 2021 | MYR | 0.36 | 0.3725 | 0.355 | 0.36 | 0.36 | +0.003 (+0.70%) | 10,793,200 |
4 Aug 2021 | MYR | 0.38 | 0.38 | 0.3575 | 0.3575 | 0.3575 | -0.025 (-6.54%) | 12,266,400 |
3 Aug 2021 | MYR | 0.39 | 0.39 | 0.3775 | 0.3825 | 0.3825 | -0.005 (-1.29%) | 9,516,800 |
2 Aug 2021 | MYR | 0.3875 | 0.395 | 0.38 | 0.3875 | 0.3875 | -0.005 (-1.27%) | 3,768,800 |
30 Jul 2021 | MYR | 0.3925 | 0.4 | 0.38 | 0.3925 | 0.3925 | -0.003 (-0.63%) | 17,268,400 |
29 Jul 2021 | MYR | 0.4025 | 0.4225 | 0.3875 | 0.395 | 0.395 | -0.007 (-1.86%) | 25,603,600 |
28 Jul 2021 | MYR | 0.42 | 0.42 | 0.39 | 0.4025 | 0.4025 | -0.018 (-4.17%) | 15,157,200 |
27 Jul 2021 | MYR | 0.4475 | 0.535 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 224,945,600 |
26 Jul 2021 | MYR | 0.395 | 0.43 | 0.3925 | 0.43 | 0.43 | +0.035 (+8.86%) | 26,376,000 |
23 Jul 2021 | MYR | 0.3925 | 0.405 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 7,589,200 |
22 Jul 2021 | MYR | 0.4 | 0.4 | 0.3925 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,708,400 |