Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | MYR | 3.68 | 3.87 | 3.68 | 3.76 | 3.76 | +0.09 (+2.45%) | 7,062,100 |
29 Nov 2021 | MYR | 3.7 | 3.74 | 3.56 | 3.67 | 3.67 | -0.08 (-2.13%) | 10,243,100 |
26 Nov 2021 | MYR | 3.78 | 3.8 | 3.7 | 3.75 | 3.75 | -0.01 (-0.27%) | 4,924,100 |
25 Nov 2021 | MYR | 3.75 | 3.78 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 3,452,000 |
24 Nov 2021 | MYR | 3.84 | 3.86 | 3.7 | 3.75 | 3.75 | -0.08 (-2.09%) | 6,079,100 |
23 Nov 2021 | MYR | 3.78 | 3.88 | 3.76 | 3.83 | 3.83 | +0.07 (+1.86%) | 3,273,200 |
22 Nov 2021 | MYR | 3.8 | 3.8 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 3,000,100 |
19 Nov 2021 | MYR | 3.76 | 3.82 | 3.74 | 3.8 | 3.8 | +0.05 (+1.33%) | 2,792,000 |
18 Nov 2021 | MYR | 3.79 | 3.8 | 3.7 | 3.75 | 3.75 | -0.04 (-1.06%) | 2,980,300 |
17 Nov 2021 | MYR | 3.8 | 3.86 | 3.74 | 3.79 | 3.79 | +0.01 (+0.26%) | 2,662,000 |
16 Nov 2021 | MYR | 3.85 | 3.88 | 3.77 | 3.78 | 3.78 | -0.07 (-1.82%) | 3,180,600 |
15 Nov 2021 | MYR | 3.95 | 3.97 | 3.82 | 3.85 | 3.85 | -0.08 (-2.04%) | 3,254,700 |
12 Nov 2021 | MYR | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | +0.08 (+2.08%) | 4,628,500 |
11 Nov 2021 | MYR | 3.88 | 3.9 | 3.82 | 3.85 | 3.85 | -0.05 (-1.28%) | 3,911,400 |
10 Nov 2021 | MYR | 3.95 | 3.97 | 3.87 | 3.9 | 3.9 | -0.05 (-1.27%) | 4,981,400 |
9 Nov 2021 | MYR | 3.94 | 4.02 | 3.85 | 3.95 | 3.95 | +0.01 (+0.25%) | 4,869,700 |
8 Nov 2021 | MYR | 4.03 | 4.05 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 6,572,700 |
5 Nov 2021 | MYR | 3.87 | 4 | 3.85 | 3.98 | 3.98 | +0.16 (+4.19%) | 8,436,900 |
3 Nov 2021 | MYR | 3.86 | 3.88 | 3.78 | 3.82 | 3.82 | -0.03 (-0.78%) | 2,680,100 |
2 Nov 2021 | MYR | 3.74 | 3.88 | 3.74 | 3.85 | 3.85 | +0.11 (+2.94%) | 3,855,600 |
1 Nov 2021 | MYR | 3.8 | 3.84 | 3.72 | 3.74 | 3.74 | -0.07 (-1.84%) | 1,841,700 |
29 Oct 2021 | MYR | 3.81 | 3.88 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 3,248,700 |
28 Oct 2021 | MYR | 3.69 | 3.83 | 3.68 | 3.8 | 3.8 | +0.09 (+2.43%) | 4,198,800 |
27 Oct 2021 | MYR | 3.7 | 3.76 | 3.66 | 3.71 | 3.71 | -0.01 (-0.27%) | 2,331,200 |
26 Oct 2021 | MYR | 3.76 | 3.76 | 3.69 | 3.72 | 3.72 | -0.03 (-0.80%) | 3,691,000 |
25 Oct 2021 | MYR | 3.7 | 3.78 | 3.68 | 3.75 | 3.75 | +0.05 (+1.35%) | 3,903,400 |
22 Oct 2021 | MYR | 3.76 | 3.82 | 3.7 | 3.7 | 3.7 | -0.06 (-1.60%) | 3,992,400 |
21 Oct 2021 | MYR | 3.8 | 3.82 | 3.71 | 3.76 | 3.76 | -0.04 (-1.05%) | 3,972,900 |
20 Oct 2021 | MYR | 3.73 | 3.82 | 3.71 | 3.8 | 3.8 | +0.14 (+3.83%) | 4,615,700 |
18 Oct 2021 | MYR | 3.72 | 3.74 | 3.66 | 3.66 | 3.66 | -0.03 (-0.81%) | 5,126,200 |