Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 3.19 | 3.31 | 3.05 | 3.21 | 3.21 | +0.02 (+0.63%) | 4,611,600 |
8 Oct 2021 | MYR | 3.49 | 3.5 | 2.63 | 3.19 | 3.19 | -0.29 (-8.33%) | 20,867,100 |
7 Oct 2021 | MYR | 3.1 | 3.48 | 3.09 | 3.48 | 3.48 | +0.38 (+12.26%) | 8,699,000 |
6 Oct 2021 | MYR | 3.09 | 3.17 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 3,748,500 |
5 Oct 2021 | MYR | 2.88 | 3.15 | 2.86 | 3.08 | 3.08 | +0.2 (+6.94%) | 5,240,700 |
4 Oct 2021 | MYR | 2.74 | 2.92 | 2.69 | 2.88 | 2.88 | +0.16 (+5.88%) | 7,929,100 |
1 Oct 2021 | MYR | 2.4 | 2.75 | 2.37 | 2.72 | 2.72 | +0.3 (+12.40%) | 8,790,000 |
30 Sep 2021 | MYR | 2.2 | 2.43 | 2.18 | 2.42 | 2.42 | +0.18 (+8.04%) | 5,676,400 |
29 Sep 2021 | MYR | 2.05 | 2.26 | 2.05 | 2.24 | 2.24 | +0.15 (+7.18%) | 7,310,600 |
28 Sep 2021 | MYR | 2.11 | 2.11 | 2.04 | 2.09 | 2.09 | -0.01 (-0.48%) | 3,540,400 |
27 Sep 2021 | MYR | 2.09 | 2.14 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 3,948,100 |
24 Sep 2021 | MYR | 2.08 | 2.11 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,446,100 |
23 Sep 2021 | MYR | 2.12 | 2.13 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 2,569,700 |
22 Sep 2021 | MYR | 2.08 | 2.16 | 2.05 | 2.1 | 2.1 | +0.02 (+0.96%) | 10,704,100 |
21 Sep 2021 | MYR | 2.05 | 2.08 | 2.01 | 2.08 | 2.08 | +0.05 (+2.46%) | 3,006,100 |
20 Sep 2021 | MYR | 2.08 | 2.09 | 2 | 2.03 | 2.03 | -0.04 (-1.93%) | 2,176,500 |
17 Sep 2021 | MYR | 2.04 | 2.07 | 2 | 2.07 | 2.07 | +0.05 (+2.48%) | 7,257,500 |
15 Sep 2021 | MYR | 1.97 | 2.03 | 1.96 | 2.02 | 2.02 | +0.02 (+1%) | 2,846,200 |
14 Sep 2021 | MYR | 2.04 | 2.09 | 1.92 | 2 | 2 | -0.01 (-0.50%) | 6,080,500 |
13 Sep 2021 | MYR | 2.05 | 2.06 | 1.97 | 2.01 | 2.01 | -0.05 (-2.43%) | 3,325,200 |
10 Sep 2021 | MYR | 1.96 | 2.08 | 1.94 | 2.06 | 2.06 | +0.1 (+5.10%) | 9,109,700 |
9 Sep 2021 | MYR | 1.94 | 2 | 1.91 | 1.96 | 1.96 | +0.04 (+2.08%) | 3,459,600 |
8 Sep 2021 | MYR | 1.98 | 2 | 1.88 | 1.92 | 1.92 | -0.06 (-3.03%) | 3,139,100 |
7 Sep 2021 | MYR | 1.92 | 2 | 1.91 | 1.98 | 1.98 | +0.04 (+2.06%) | 8,018,400 |
6 Sep 2021 | MYR | 1.88 | 1.96 | 1.84 | 1.94 | 1.94 | +0.07 (+3.74%) | 11,448,900 |
3 Sep 2021 | MYR | 1.92 | 1.99 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 6,016,100 |
2 Sep 2021 | MYR | 1.74 | 1.9 | 1.74 | 1.9 | 1.9 | +0.15 (+8.57%) | 5,020,700 |
1 Sep 2021 | MYR | 1.74 | 1.77 | 1.69 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,007,600 |
30 Aug 2021 | MYR | 1.73 | 1.84 | 1.7 | 1.74 | 1.74 | +0.02 (+1.16%) | 5,056,000 |
27 Aug 2021 | MYR | 1.67 | 1.74 | 1.61 | 1.72 | 1.72 | +0.05 (+2.99%) | 2,521,900 |