Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | MYR | 0.785 | 0.8 | 0.785 | 0.79 | 0.79 | +0.01 (+1.28%) | 268,300 |
7 Oct 2021 | MYR | 0.78 | 0.785 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 126,000 |
6 Oct 2021 | MYR | 0.775 | 0.785 | 0.775 | 0.785 | 0.785 | +0.01 (+1.29%) | 92,300 |
5 Oct 2021 | MYR | 0.785 | 0.785 | 0.765 | 0.775 | 0.775 | -0.005 (-0.64%) | 177,100 |
4 Oct 2021 | MYR | 0.775 | 0.795 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 208,900 |
1 Oct 2021 | MYR | 0.78 | 0.8 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 453,700 |
30 Sep 2021 | MYR | 0.795 | 0.795 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 64,500 |
29 Sep 2021 | MYR | 0.785 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 56,000 |
28 Sep 2021 | MYR | 0.8 | 0.8 | 0.775 | 0.79 | 0.79 | -0.005 (-0.63%) | 25,000 |
27 Sep 2021 | MYR | 0.795 | 0.795 | 0.78 | 0.795 | 0.795 | -0.005 (-0.63%) | 214,700 |
24 Sep 2021 | MYR | 0.8 | 0.8 | 0.785 | 0.8 | 0.8 | +0.005 (+0.63%) | 47,000 |
23 Sep 2021 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 104,200 |
22 Sep 2021 | MYR | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 47,000 |
21 Sep 2021 | MYR | 0.77 | 0.795 | 0.77 | 0.795 | 0.795 | +0.02 (+2.58%) | 288,100 |
20 Sep 2021 | MYR | 0.8 | 0.8 | 0.77 | 0.775 | 0.775 | -0.015 (-1.90%) | 520,800 |
17 Sep 2021 | MYR | 0.79 | 0.81 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 119,900 |
15 Sep 2021 | MYR | 0.805 | 0.805 | 0.78 | 0.79 | 0.79 | -0.015 (-1.86%) | 962,300 |
14 Sep 2021 | MYR | 0.83 | 0.83 | 0.795 | 0.805 | 0.805 | -0.02 (-2.42%) | 482,800 |
13 Sep 2021 | MYR | 0.835 | 0.835 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 99,300 |
10 Sep 2021 | MYR | 0.82 | 0.825 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 159,500 |
9 Sep 2021 | MYR | 0.82 | 0.84 | 0.81 | 0.825 | 0.825 | -0.01 (-1.20%) | 660,100 |
8 Sep 2021 | MYR | 0.865 | 0.865 | 0.825 | 0.835 | 0.835 | -0.025 (-2.91%) | 624,900 |
7 Sep 2021 | MYR | 0.86 | 0.865 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 735,800 |
6 Sep 2021 | MYR | 0.85 | 0.875 | 0.84 | 0.85 | 0.85 | +0.025 (+3.03%) | 2,501,100 |
3 Sep 2021 | MYR | 0.825 | 0.84 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 922,100 |
2 Sep 2021 | MYR | 0.8 | 0.83 | 0.795 | 0.825 | 0.825 | +0.025 (+3.13%) | 1,404,800 |
1 Sep 2021 | MYR | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 431,400 |
30 Aug 2021 | MYR | 0.8 | 0.8 | 0.785 | 0.8 | 0.8 | -0.005 (-0.62%) | 204,900 |
27 Aug 2021 | MYR | 0.805 | 0.81 | 0.79 | 0.805 | 0.805 | 0.0 (0.0%) | 183,300 |
26 Aug 2021 | MYR | 0.8 | 0.805 | 0.785 | 0.805 | 0.805 | +0.015 (+1.90%) | 350,000 |