Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | MYR | 0.805 | 0.805 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 96,900 |
24 Aug 2021 | MYR | 0.795 | 0.805 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 809,700 |
23 Aug 2021 | MYR | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | +0.02 (+2.60%) | 190,300 |
20 Aug 2021 | MYR | 0.78 | 0.78 | 0.765 | 0.77 | 0.77 | -0.005 (-0.65%) | 322,200 |
19 Aug 2021 | MYR | 0.795 | 0.8 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 294,700 |
18 Aug 2021 | MYR | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 102,800 |
17 Aug 2021 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 3,000 |
16 Aug 2021 | MYR | 0.78 | 0.785 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 74,700 |
13 Aug 2021 | MYR | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | +0.015 (+1.94%) | 158,600 |
12 Aug 2021 | MYR | 0.79 | 0.79 | 0.76 | 0.775 | 0.775 | -0.005 (-0.64%) | 238,000 |
11 Aug 2021 | MYR | 0.805 | 0.805 | 0.77 | 0.78 | 0.78 | -0.005 (-0.64%) | 315,700 |
9 Aug 2021 | MYR | 0.8 | 0.805 | 0.78 | 0.785 | 0.785 | -0.01 (-1.26%) | 138,100 |
6 Aug 2021 | MYR | 0.8 | 0.8 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 24,800 |
5 Aug 2021 | MYR | 0.79 | 0.795 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 118,400 |
4 Aug 2021 | MYR | 0.805 | 0.805 | 0.78 | 0.795 | 0.795 | -0.01 (-1.24%) | 65,500 |
3 Aug 2021 | MYR | 0.795 | 0.805 | 0.78 | 0.805 | 0.805 | +0.015 (+1.90%) | 74,700 |
2 Aug 2021 | MYR | 0.785 | 0.82 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 45,200 |
30 Jul 2021 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.015 (-1.86%) | 87,000 |
29 Jul 2021 | MYR | 0.805 | 0.805 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 51,800 |
28 Jul 2021 | MYR | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 166,900 |
27 Jul 2021 | MYR | 0.81 | 0.83 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 117,600 |
26 Jul 2021 | MYR | 0.84 | 0.845 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 567,000 |
23 Jul 2021 | MYR | 0.835 | 0.84 | 0.815 | 0.83 | 0.83 | -0.01 (-1.19%) | 360,100 |
22 Jul 2021 | MYR | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | +0.045 (+5.66%) | 635,700 |
21 Jul 2021 | MYR | 0.805 | 0.805 | 0.78 | 0.795 | 0.795 | -0.005 (-0.63%) | 112,000 |
19 Jul 2021 | MYR | 0.805 | 0.805 | 0.785 | 0.8 | 0.8 | 0.0 (0.0%) | 108,100 |
16 Jul 2021 | MYR | 0.765 | 0.8 | 0.765 | 0.8 | 0.8 | +0.02 (+2.56%) | 214,900 |
15 Jul 2021 | MYR | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 89,600 |
14 Jul 2021 | MYR | 0.78 | 0.78 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 122,500 |
13 Jul 2021 | MYR | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.005 (-0.65%) | 95,600 |