Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | MYR | 2.29 | 2.39 | 2.26 | 2.38 | 2.38 | +0.08 (+3.48%) | 15,930,400 |
1 Dec 2021 | MYR | 2.57 | 2.64 | 2 | 2.3 | 2.3 | -0.27 (-10.51%) | 16,504,100 |
30 Nov 2021 | MYR | 2.55 | 2.69 | 2.53 | 2.57 | 2.57 | +0.02 (+0.78%) | 13,561,900 |
29 Nov 2021 | MYR | 2.48 | 2.57 | 2.46 | 2.55 | 2.55 | +0.07 (+2.82%) | 15,566,700 |
26 Nov 2021 | MYR | 2.45 | 2.51 | 2.44 | 2.48 | 2.48 | +0.04 (+1.64%) | 11,673,900 |
25 Nov 2021 | MYR | 2.38 | 2.45 | 2.38 | 2.44 | 2.44 | +0.06 (+2.52%) | 12,800,100 |
24 Nov 2021 | MYR | 2.37 | 2.41 | 2.36 | 2.38 | 2.38 | +0.01 (+0.42%) | 14,039,300 |
23 Nov 2021 | MYR | 2.3 | 2.37 | 2.3 | 2.37 | 2.37 | +0.07 (+3.04%) | 13,232,100 |
22 Nov 2021 | MYR | 2.18 | 2.31 | 2.16 | 2.3 | 2.3 | +0.12 (+5.50%) | 14,749,100 |
19 Nov 2021 | MYR | 2 | 2.18 | 2 | 2.18 | 2.18 | +0.18 (+9%) | 13,557,100 |
18 Nov 2021 | MYR | 1.95 | 2.02 | 1.9 | 2 | 2 | +0.05 (+2.56%) | 10,831,400 |
17 Nov 2021 | MYR | 2.04 | 2.05 | 1.84 | 1.95 | 1.95 | -0.09 (-4.41%) | 13,755,400 |
16 Nov 2021 | MYR | 2.03 | 2.08 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 11,884,600 |
15 Nov 2021 | MYR | 2 | 2.07 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 15,519,900 |
12 Nov 2021 | MYR | 1.97 | 2.04 | 1.9 | 2.02 | 2.02 | +0.05 (+2.54%) | 13,278,100 |
11 Nov 2021 | MYR | 1.9 | 1.99 | 1.85 | 1.97 | 1.97 | +0.09 (+4.79%) | 17,350,500 |
10 Nov 2021 | MYR | 1.54 | 1.88 | 1.52 | 1.88 | 1.88 | +0.36 (+23.68%) | 30,502,300 |
9 Nov 2021 | MYR | 1.59 | 1.7 | 1.48 | 1.52 | 1.52 | -0.12 (-7.32%) | 12,917,800 |
8 Nov 2021 | MYR | 1.9 | 1.9 | 1.44 | 1.64 | 1.64 | -0.36 (-18%) | 18,298,800 |
5 Nov 2021 | MYR | 2.27 | 2.27 | 1.84 | 2 | 2 | -0.28 (-12.28%) | 13,991,900 |
3 Nov 2021 | MYR | 2.27 | 2.32 | 2.13 | 2.28 | 2.28 | -0.03 (-1.30%) | 8,304,200 |
2 Nov 2021 | MYR | 2.63 | 2.63 | 2.3 | 2.31 | 2.31 | -0.33 (-12.50%) | 10,900,200 |
1 Nov 2021 | MYR | 2.71 | 2.71 | 2.41 | 2.64 | 2.64 | -0.08 (-2.94%) | 16,727,300 |
29 Oct 2021 | MYR | 2.68 | 2.72 | 2.67 | 2.72 | 2.72 | +0.04 (+1.49%) | 6,513,600 |
28 Oct 2021 | MYR | 2.66 | 2.71 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 7,708,000 |
27 Oct 2021 | MYR | 2.66 | 2.68 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 6,138,200 |
26 Oct 2021 | MYR | 2.64 | 2.68 | 2.63 | 2.68 | 2.68 | +0.03 (+1.13%) | 8,227,400 |
25 Oct 2021 | MYR | 2.61 | 2.66 | 2.6 | 2.65 | 2.65 | +0.04 (+1.53%) | 10,516,200 |
22 Oct 2021 | MYR | 2.6 | 2.64 | 2.6 | 2.61 | 2.61 | 0.0 (0.0%) | 5,855,600 |
21 Oct 2021 | MYR | 2.63 | 2.65 | 2.61 | 2.61 | 2.61 | -0.02 (-0.76%) | 6,367,000 |