Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2021 | MYR | 28.66 | 28.66 | 28.08 | 28.42 | 28.42 | -0.18 (-0.63%) | 78,300 |
22 Oct 2021 | MYR | 28.66 | 28.66 | 28.36 | 28.6 | 28.6 | +0.02 (+0.07%) | 108,400 |
21 Oct 2021 | MYR | 28.78 | 28.8 | 28.4 | 28.58 | 28.58 | -0.02 (-0.07%) | 624,200 |
20 Oct 2021 | MYR | 28.78 | 28.8 | 28.48 | 28.6 | 28.6 | 0.0 (0.0%) | 245,100 |
18 Oct 2021 | MYR | 28.66 | 28.82 | 28.36 | 28.6 | 28.6 | -0.06 (-0.21%) | 115,200 |
15 Oct 2021 | MYR | 27.82 | 28.66 | 27.56 | 28.66 | 28.66 | +0.88 (+3.17%) | 277,200 |
14 Oct 2021 | MYR | 27.8 | 27.8 | 27.68 | 27.78 | 27.78 | -0.02 (-0.07%) | 44,000 |
13 Oct 2021 | MYR | 27.8 | 27.8 | 27.48 | 27.8 | 27.8 | 0.0 (0.0%) | 49,600 |
12 Oct 2021 | MYR | 27.56 | 27.8 | 27.08 | 27.8 | 27.8 | +0.84 (+3.12%) | 196,500 |
11 Oct 2021 | MYR | 27.62 | 27.9 | 26.96 | 26.96 | 26.96 | -0.62 (-2.25%) | 82,600 |
8 Oct 2021 | MYR | 27.42 | 27.58 | 27.08 | 27.58 | 27.58 | +0.18 (+0.66%) | 49,700 |
7 Oct 2021 | MYR | 27.02 | 27.48 | 27.02 | 27.4 | 27.4 | -0.12 (-0.44%) | 45,500 |
6 Oct 2021 | MYR | 26.94 | 27.52 | 26.92 | 27.52 | 27.52 | +0.72 (+2.69%) | 139,300 |
5 Oct 2021 | MYR | 26.66 | 26.86 | 26.24 | 26.8 | 26.8 | +0.2 (+0.75%) | 41,900 |
4 Oct 2021 | MYR | 26.64 | 26.68 | 26.26 | 26.6 | 26.6 | -0.04 (-0.15%) | 104,700 |
1 Oct 2021 | MYR | 26.6 | 26.92 | 26.6 | 26.64 | 26.64 | -0.06 (-0.22%) | 35,500 |
30 Sep 2021 | MYR | 26.64 | 26.88 | 26.6 | 26.7 | 26.7 | +0.06 (+0.23%) | 177,900 |
29 Sep 2021 | MYR | 26.6 | 26.68 | 26.6 | 26.64 | 26.64 | +0.08 (+0.30%) | 137,700 |
28 Sep 2021 | MYR | 26.9 | 26.9 | 26.38 | 26.56 | 26.56 | +0.26 (+0.99%) | 185,200 |
27 Sep 2021 | MYR | 26.74 | 26.74 | 26.08 | 26.3 | 26.3 | -0.54 (-2.01%) | 274,200 |
24 Sep 2021 | MYR | 27 | 27 | 26.8 | 26.84 | 26.84 | -0.16 (-0.59%) | 44,700 |
23 Sep 2021 | MYR | 26.9 | 27.06 | 26.9 | 27 | 27 | +0.2 (+0.75%) | 48,300 |
22 Sep 2021 | MYR | 26.9 | 27.28 | 26.72 | 26.8 | 26.8 | -0.04 (-0.15%) | 66,500 |
21 Sep 2021 | MYR | 26.92 | 27.1 | 26.76 | 26.84 | 26.84 | -0.16 (-0.59%) | 109,000 |
20 Sep 2021 | MYR | 27.48 | 27.48 | 26.88 | 27 | 27 | -0.56 (-2.03%) | 62,600 |
17 Sep 2021 | MYR | 27.38 | 27.56 | 26.7 | 27.56 | 27.56 | +0.52 (+1.92%) | 434,800 |
15 Sep 2021 | MYR | 27.52 | 27.52 | 26.98 | 27.04 | 27.04 | -0.48 (-1.74%) | 56,700 |
14 Sep 2021 | MYR | 27.7 | 27.7 | 27.06 | 27.52 | 27.52 | -0.18 (-0.65%) | 144,700 |
13 Sep 2021 | MYR | 27.52 | 27.7 | 27.24 | 27.7 | 27.7 | +0.18 (+0.65%) | 50,000 |
10 Sep 2021 | MYR | 27.2 | 27.52 | 27.2 | 27.52 | 27.52 | 0.0 (0.0%) | 76,700 |