Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | MYR | 12.76 | 12.76 | 12.66 | 12.76 | 12.76 | +0.2 (+1.59%) | 1,600 |
7 Dec 2021 | MYR | 12.62 | 12.76 | 12.56 | 12.56 | 12.56 | -0.08 (-0.63%) | 36,500 |
6 Dec 2021 | MYR | 12.66 | 12.68 | 12.6 | 12.64 | 12.64 | +0.06 (+0.48%) | 41,600 |
2 Dec 2021 | MYR | 12.58 | 12.68 | 12.56 | 12.58 | 12.58 | +0.02 (+0.16%) | 35,600 |
1 Dec 2021 | MYR | 12.74 | 12.78 | 12.56 | 12.56 | 12.56 | -0.18 (-1.41%) | 109,700 |
30 Nov 2021 | MYR | 12.78 | 12.82 | 12.74 | 12.74 | 12.74 | -0.06 (-0.47%) | 66,700 |
29 Nov 2021 | MYR | 12.8 | 12.98 | 12.76 | 12.8 | 12.8 | -0.02 (-0.16%) | 60,200 |
26 Nov 2021 | MYR | 12.92 | 12.92 | 12.82 | 12.82 | 12.82 | -0.04 (-0.31%) | 40,000 |
25 Nov 2021 | MYR | 13 | 13.04 | 12.86 | 12.86 | 12.86 | -0.14 (-1.08%) | 125,700 |
24 Nov 2021 | MYR | 13.08 | 13.08 | 13 | 13 | 13 | -0.02 (-0.15%) | 86,500 |
23 Nov 2021 | MYR | 13.18 | 13.18 | 13.02 | 13.02 | 13.02 | -0.02 (-0.15%) | 20,200 |
22 Nov 2021 | MYR | 13.06 | 13.1 | 13.02 | 13.04 | 13.04 | 0.0 (0.0%) | 14,700 |
19 Nov 2021 | MYR | 13.04 | 13.06 | 13.02 | 13.04 | 13.04 | 0.0 (0.0%) | 12,600 |
18 Nov 2021 | MYR | 13.06 | 13.16 | 13.04 | 13.04 | 13.04 | 0.0 (0.0%) | 43,200 |
17 Nov 2021 | MYR | 13.28 | 13.28 | 13.04 | 13.04 | 13.04 | -0.14 (-1.06%) | 30,900 |
16 Nov 2021 | MYR | 13.1 | 13.28 | 13.02 | 13.18 | 13.18 | +0.08 (+0.61%) | 21,500 |
15 Nov 2021 | MYR | 13.3 | 13.3 | 13.08 | 13.1 | 13.1 | -0.1 (-0.76%) | 82,900 |
12 Nov 2021 | MYR | 13.04 | 13.2 | 13.02 | 13.2 | 13.2 | +0.16 (+1.23%) | 22,500 |
11 Nov 2021 | MYR | 13.1 | 13.1 | 13.02 | 13.04 | 13.04 | -0.06 (-0.46%) | 13,200 |
10 Nov 2021 | MYR | 13 | 13.12 | 13 | 13.1 | 13.1 | +0.1 (+0.77%) | 10,400 |
9 Nov 2021 | MYR | 13.02 | 13.02 | 13 | 13 | 13 | -0.02 (-0.15%) | 33,100 |
8 Nov 2021 | MYR | 13 | 13.1 | 13 | 13.02 | 13.02 | +0.04 (+0.31%) | 20,500 |
5 Nov 2021 | MYR | 13 | 13.1 | 12.98 | 12.98 | 12.98 | -0.02 (-0.15%) | 68,100 |
3 Nov 2021 | MYR | 12.96 | 13 | 12.96 | 13 | 13 | +0.04 (+0.31%) | 22,900 |
2 Nov 2021 | MYR | 13 | 13.02 | 12.96 | 12.96 | 12.96 | -0.04 (-0.31%) | 43,500 |
1 Nov 2021 | MYR | 13.04 | 13.1 | 12.9 | 13 | 13 | -0.18 (-1.37%) | 59,500 |
29 Oct 2021 | MYR | 13.2 | 13.22 | 13.16 | 13.18 | 13.18 | -0.04 (-0.30%) | 20,600 |
28 Oct 2021 | MYR | 13.1 | 13.22 | 13.06 | 13.22 | 13.22 | -0.02 (-0.15%) | 8,300 |
27 Oct 2021 | MYR | 13.12 | 13.24 | 13.1 | 13.24 | 13.24 | +0.04 (+0.30%) | 7,000 |
26 Oct 2021 | MYR | 13.1 | 13.24 | 13.1 | 13.2 | 13.2 | 0.0 (0.0%) | 11,300 |