Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2021 | MYR | 1.42 | 1.47 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 11,869,800 |
25 Oct 2021 | MYR | 1.35 | 1.48 | 1.25 | 1.42 | 1.42 | +0.1 (+7.58%) | 39,893,200 |
22 Oct 2021 | MYR | 1.14 | 1.41 | 1.13 | 1.32 | 1.32 | +0.18 (+15.79%) | 46,927,700 |
21 Oct 2021 | MYR | 1.19 | 1.22 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 9,505,300 |
20 Oct 2021 | MYR | 1.16 | 1.26 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 14,669,400 |
18 Oct 2021 | MYR | 1.25 | 1.28 | 1.11 | 1.14 | 1.14 | -0.06 (-5%) | 10,786,300 |
15 Oct 2021 | MYR | 1.43 | 1.5 | 1.14 | 1.2 | 1.2 | -0.24 (-16.67%) | 28,834,400 |
14 Oct 2021 | MYR | 1.77 | 1.79 | 1.42 | 1.44 | 1.44 | -0.33 (-18.64%) | 18,530,900 |
13 Oct 2021 | MYR | 1.81 | 1.96 | 1.75 | 1.77 | 1.77 | -0.06 (-3.28%) | 36,955,500 |
12 Oct 2021 | MYR | 1.85 | 1.91 | 1.7 | 1.83 | 1.83 | +0.03 (+1.67%) | 14,505,000 |
11 Oct 2021 | MYR | 2.21 | 2.33 | 1.71 | 1.8 | 1.8 | -0.39 (-17.81%) | 23,442,800 |
8 Oct 2021 | MYR | 2.1 | 2.49 | 2.02 | 2.19 | 2.19 | +0.15 (+7.35%) | 28,674,800 |
7 Oct 2021 | MYR | 1.65 | 2.09 | 1.64 | 2.04 | 2.04 | +0.39 (+23.64%) | 43,111,800 |
6 Oct 2021 | MYR | 1.3 | 1.65 | 1.29 | 1.65 | 1.65 | +0.38 (+29.92%) | 28,943,600 |
5 Oct 2021 | MYR | 1.09 | 1.31 | 1.06 | 1.27 | 1.27 | +0.18 (+16.51%) | 28,624,500 |
4 Oct 2021 | MYR | 1 | 1.19 | 0.99 | 1.09 | 1.09 | +0.09 (+9%) | 25,706,700 |
1 Oct 2021 | MYR | 0.845 | 1.11 | 0.84 | 1 | 1 | +0.16 (+19.05%) | 34,186,900 |
30 Sep 2021 | MYR | 0.88 | 0.89 | 0.83 | 0.84 | 0.84 | -0.05 (-5.62%) | 4,081,800 |
29 Sep 2021 | MYR | 0.82 | 0.935 | 0.815 | 0.89 | 0.89 | +0.075 (+9.20%) | 9,030,700 |
28 Sep 2021 | MYR | 0.795 | 0.825 | 0.79 | 0.815 | 0.815 | +0.02 (+2.52%) | 521,000 |
27 Sep 2021 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 20,000 |
24 Sep 2021 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 1,100 |
23 Sep 2021 | MYR | 0.79 | 0.795 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 43,800 |
22 Sep 2021 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 10,100 |
21 Sep 2021 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 90,200 |
20 Sep 2021 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 39,800 |
17 Sep 2021 | MYR | 0.8 | 0.825 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 565,700 |
15 Sep 2021 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | +0.015 (+1.91%) | 23,000 |
14 Sep 2021 | MYR | 0.79 | 0.805 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 26,500 |
13 Sep 2021 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 28,500 |