Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | MYR | 2.56 | 2.63 | 2.54 | 2.63 | 2.63 | +0.06 (+2.33%) | 10,904,500 |
18 Oct 2021 | MYR | 2.52 | 2.58 | 2.51 | 2.57 | 2.57 | +0.04 (+1.58%) | 8,546,800 |
15 Oct 2021 | MYR | 2.54 | 2.56 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 8,662,100 |
14 Oct 2021 | MYR | 2.46 | 2.55 | 2.41 | 2.53 | 2.53 | +0.05 (+2.02%) | 12,358,900 |
13 Oct 2021 | MYR | 2.36 | 2.49 | 2.32 | 2.48 | 2.48 | +0.12 (+5.08%) | 8,659,700 |
12 Oct 2021 | MYR | 2.33 | 2.36 | 2.31 | 2.36 | 2.36 | +0.02 (+0.85%) | 5,761,300 |
11 Oct 2021 | MYR | 2.34 | 2.36 | 2.29 | 2.34 | 2.34 | -0.01 (-0.43%) | 9,404,900 |
8 Oct 2021 | MYR | 2.35 | 2.39 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 5,866,400 |
7 Oct 2021 | MYR | 2.3 | 2.36 | 2.29 | 2.35 | 2.35 | +0.05 (+2.17%) | 6,850,000 |
6 Oct 2021 | MYR | 2.3 | 2.3 | 2.17 | 2.3 | 2.3 | 0.0 (0.0%) | 11,779,900 |
5 Oct 2021 | MYR | 2.26 | 2.3 | 2.21 | 2.3 | 2.3 | +0.03 (+1.32%) | 9,539,700 |
4 Oct 2021 | MYR | 2.3 | 2.33 | 2.23 | 2.27 | 2.27 | -0.03 (-1.30%) | 9,694,000 |
1 Oct 2021 | MYR | 2.25 | 2.32 | 2.24 | 2.3 | 2.3 | +0.04 (+1.77%) | 7,349,800 |
30 Sep 2021 | MYR | 2.31 | 2.31 | 2.22 | 2.26 | 2.26 | -0.06 (-2.59%) | 10,523,100 |
29 Sep 2021 | MYR | 2.39 | 2.39 | 2.31 | 2.32 | 2.32 | -0.08 (-3.33%) | 7,714,000 |
28 Sep 2021 | MYR | 2.44 | 2.44 | 2.39 | 2.4 | 2.4 | -0.03 (-1.23%) | 6,518,400 |
27 Sep 2021 | MYR | 2.45 | 2.47 | 2.43 | 2.43 | 2.43 | -0.03 (-1.22%) | 2,898,800 |
24 Sep 2021 | MYR | 2.47 | 2.47 | 2.4 | 2.46 | 2.46 | -0.02 (-0.81%) | 7,153,200 |
23 Sep 2021 | MYR | 2.54 | 2.55 | 2.43 | 2.48 | 2.48 | -0.07 (-2.75%) | 10,286,200 |
22 Sep 2021 | MYR | 2.56 | 2.6 | 2.55 | 2.55 | 2.55 | -0.01 (-0.39%) | 5,164,600 |
21 Sep 2021 | MYR | 2.5 | 2.59 | 2.5 | 2.56 | 2.56 | +0.06 (+2.40%) | 11,272,200 |
20 Sep 2021 | MYR | 2.56 | 2.56 | 2.46 | 2.5 | 2.5 | -0.05 (-1.96%) | 10,047,300 |
17 Sep 2021 | MYR | 2.52 | 2.56 | 2.51 | 2.55 | 2.55 | +0.04 (+1.59%) | 5,967,800 |
15 Sep 2021 | MYR | 2.45 | 2.52 | 2.45 | 2.51 | 2.51 | +0.05 (+2.03%) | 8,821,300 |
14 Sep 2021 | MYR | 2.43 | 2.46 | 2.38 | 2.46 | 2.46 | +0.04 (+1.65%) | 13,695,400 |
13 Sep 2021 | MYR | 2.36 | 2.43 | 2.35 | 2.42 | 2.42 | +0.06 (+2.54%) | 7,181,700 |
10 Sep 2021 | MYR | 2.3 | 2.36 | 2.26 | 2.36 | 2.36 | +0.06 (+2.61%) | 6,825,400 |
9 Sep 2021 | MYR | 2.26 | 2.31 | 2.25 | 2.3 | 2.3 | +0.04 (+1.77%) | 9,810,600 |
8 Sep 2021 | MYR | 2.28 | 2.29 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 4,555,500 |
7 Sep 2021 | MYR | 2.25 | 2.29 | 2.25 | 2.28 | 2.28 | +0.02 (+0.88%) | 2,440,600 |