Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | MYR | 3.0292 | 3.0292 | 2.9554 | 2.9846 | 2.9846 | -0.046 (-1.52%) | 3,892,200 |
30 Nov 2021 | MYR | 2.92 | 3.0523 | 2.92 | 3.0308 | 3.0308 | +0.131 (+4.51%) | 10,380,500 |
29 Nov 2021 | MYR | 2.9 | 2.9923 | 2.8385 | 2.9 | 2.9 | -0.015 (-0.53%) | 7,134,400 |
26 Nov 2021 | MYR | 3.1154 | 3.1246 | 2.8292 | 2.9154 | 2.9154 | -0.215 (-6.88%) | 11,685,700 |
25 Nov 2021 | MYR | 3.1185 | 3.1908 | 3.1154 | 3.1308 | 3.1308 | +0.005 (+0.15%) | 3,344,900 |
24 Nov 2021 | MYR | 3.1585 | 3.1923 | 3.1062 | 3.1262 | 3.1262 | -0.032 (-1.02%) | 2,298,400 |
23 Nov 2021 | MYR | 3.2569 | 3.2569 | 3.1539 | 3.1585 | 3.1585 | -0.111 (-3.39%) | 4,681,300 |
22 Nov 2021 | MYR | 3.3477 | 3.4 | 3.2462 | 3.2692 | 3.2692 | -0.079 (-2.34%) | 3,131,700 |
19 Nov 2021 | MYR | 3.4292 | 3.4431 | 3.3231 | 3.3477 | 3.3477 | -0.068 (-1.98%) | 3,330,600 |
18 Nov 2021 | MYR | 3.2539 | 3.4231 | 3.2231 | 3.4154 | 3.4154 | +0.185 (+5.71%) | 8,099,000 |
17 Nov 2021 | MYR | 3.2354 | 3.2939 | 3.0846 | 3.2308 | 3.2308 | +0.031 (+0.96%) | 6,817,200 |
16 Nov 2021 | MYR | 3.2692 | 3.3539 | 3.1231 | 3.2 | 3.2 | -0.049 (-1.51%) | 9,440,600 |
15 Nov 2021 | MYR | 3.3939 | 3.4231 | 3.2231 | 3.2492 | 3.2492 | -0.097 (-2.90%) | 6,610,500 |
12 Nov 2021 | MYR | 3.4939 | 3.5139 | 3.3231 | 3.3462 | 3.3462 | -0.146 (-4.18%) | 7,074,600 |
11 Nov 2021 | MYR | 3.5077 | 3.5985 | 3.4908 | 3.4923 | 3.4923 | -0.029 (-0.83%) | 2,938,000 |
10 Nov 2021 | MYR | 3.5539 | 3.5846 | 3.4723 | 3.5215 | 3.5215 | -0.034 (-0.95%) | 5,865,600 |
9 Nov 2021 | MYR | 3.6231 | 3.6862 | 3.5385 | 3.5554 | 3.5554 | -0.06 (-1.66%) | 4,370,600 |
8 Nov 2021 | MYR | 3.7277 | 3.7431 | 3.6077 | 3.6154 | 3.6154 | -0.111 (-2.97%) | 4,752,800 |
5 Nov 2021 | MYR | 3.8369 | 3.8462 | 3.7 | 3.7262 | 3.7262 | -0.095 (-2.49%) | 4,414,800 |
3 Nov 2021 | MYR | 3.74 | 3.8369 | 3.7231 | 3.8215 | 3.8215 | +0.068 (+1.80%) | 6,943,300 |
2 Nov 2021 | MYR | 3.6 | 3.7539 | 3.6 | 3.7539 | 3.7539 | +0.171 (+4.77%) | 11,997,700 |
1 Nov 2021 | MYR | 3.5862 | 3.6 | 3.4923 | 3.5831 | 3.5831 | +0.006 (+0.17%) | 3,931,200 |
29 Oct 2021 | MYR | 3.5 | 3.6154 | 3.4615 | 3.5769 | 3.5769 | +0.115 (+3.33%) | 4,882,800 |
28 Oct 2021 | MYR | 3.5308 | 3.5631 | 3.4077 | 3.4615 | 3.4615 | -0.071 (-2.00%) | 4,561,700 |
27 Oct 2021 | MYR | 3.6769 | 3.6923 | 3.5231 | 3.5323 | 3.5323 | -0.114 (-3.12%) | 3,959,800 |
26 Oct 2021 | MYR | 3.6923 | 3.7462 | 3.54 | 3.6462 | 3.6462 | +0.054 (+1.50%) | 9,262,500 |
25 Oct 2021 | MYR | 3.6308 | 3.7985 | 3.2077 | 3.5923 | 3.5923 | -0.008 (-0.21%) | 18,063,500 |
22 Oct 2021 | MYR | 3.6615 | 3.7015 | 3.5846 | 3.6 | 3.6 | -0.059 (-1.60%) | 3,634,800 |
21 Oct 2021 | MYR | 3.6831 | 3.7062 | 3.6262 | 3.6585 | 3.6585 | -0.002 (-0.04%) | 4,581,200 |
20 Oct 2021 | MYR | 3.4923 | 3.6662 | 3.4923 | 3.66 | 3.66 | +0.169 (+4.85%) | 6,632,600 |