Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | MYR | 4.07 | 4.08 | 4.02 | 4.02 | 4.02 | -0.05 (-1.23%) | 10,060,500 |
24 Nov 2021 | MYR | 4.07 | 4.08 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 7,858,200 |
23 Nov 2021 | MYR | 4.07 | 4.09 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 13,206,600 |
22 Nov 2021 | MYR | 4.07 | 4.09 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 13,156,000 |
19 Nov 2021 | MYR | 4.07 | 4.07 | 4.05 | 4.07 | 4.07 | +0.02 (+0.49%) | 11,812,500 |
18 Nov 2021 | MYR | 4.05 | 4.06 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 13,575,700 |
17 Nov 2021 | MYR | 4.03 | 4.05 | 4.02 | 4.05 | 4.05 | +0.03 (+0.75%) | 17,803,000 |
16 Nov 2021 | MYR | 4.01 | 4.02 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 11,170,800 |
15 Nov 2021 | MYR | 4.02 | 4.04 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 9,846,000 |
12 Nov 2021 | MYR | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 15,585,600 |
11 Nov 2021 | MYR | 4.02 | 4.03 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 11,040,800 |
10 Nov 2021 | MYR | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 10,463,100 |
9 Nov 2021 | MYR | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 12,276,500 |
8 Nov 2021 | MYR | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 13,626,300 |
5 Nov 2021 | MYR | 4.06 | 4.06 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 15,177,700 |
3 Nov 2021 | MYR | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 13,948,300 |
2 Nov 2021 | MYR | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 22,210,200 |
1 Nov 2021 | MYR | 4.08 | 4.1 | 4.01 | 4.04 | 4.04 | -0.13 (-3.12%) | 51,794,900 |
29 Oct 2021 | MYR | 4.21 | 4.22 | 4.17 | 4.17 | 4.17 | -0.03 (-0.71%) | 20,361,500 |
28 Oct 2021 | MYR | 4.24 | 4.24 | 4.18 | 4.2 | 4.2 | -0.03 (-0.71%) | 13,131,000 |
27 Oct 2021 | MYR | 4.24 | 4.26 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 9,136,000 |
26 Oct 2021 | MYR | 4.24 | 4.25 | 4.22 | 4.23 | 4.23 | -0.01 (-0.24%) | 13,502,500 |
25 Oct 2021 | MYR | 4.23 | 4.27 | 4.23 | 4.24 | 4.24 | +0.01 (+0.24%) | 6,765,800 |
22 Oct 2021 | MYR | 4.23 | 4.24 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 8,128,200 |
21 Oct 2021 | MYR | 4.28 | 4.28 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 19,783,500 |
20 Oct 2021 | MYR | 4.25 | 4.28 | 4.24 | 4.27 | 4.27 | +0.04 (+0.95%) | 18,349,300 |
18 Oct 2021 | MYR | 4.2 | 4.25 | 4.2 | 4.23 | 4.23 | +0.03 (+0.71%) | 13,360,300 |
15 Oct 2021 | MYR | 4.2 | 4.21 | 4.19 | 4.2 | 4.2 | +0.01 (+0.24%) | 9,385,200 |
14 Oct 2021 | MYR | 4.2 | 4.22 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 9,419,000 |
13 Oct 2021 | MYR | 4.16 | 4.2 | 4.16 | 4.19 | 4.19 | +0.03 (+0.72%) | 9,115,000 |