Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | +0.03 (+1.49%) | 445,500 |
8 Oct 2021 | MYR | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 310,800 |
7 Oct 2021 | MYR | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.01 (-0.49%) | 209,500 |
6 Oct 2021 | MYR | 2.02 | 2.04 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 447,500 |
5 Oct 2021 | MYR | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 464,500 |
4 Oct 2021 | MYR | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 118,900 |
1 Oct 2021 | MYR | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 248,700 |
30 Sep 2021 | MYR | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | +0.02 (+0.99%) | 305,100 |
29 Sep 2021 | MYR | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 1,345,700 |
28 Sep 2021 | MYR | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.01 (-0.49%) | 202,200 |
27 Sep 2021 | MYR | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 382,300 |
24 Sep 2021 | MYR | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.02 (-0.98%) | 549,700 |
23 Sep 2021 | MYR | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 366,700 |
22 Sep 2021 | MYR | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | +0.04 (+1.99%) | 228,400 |
21 Sep 2021 | MYR | 2.03 | 2.04 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 1,214,300 |
20 Sep 2021 | MYR | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.03 (-1.45%) | 886,900 |
17 Sep 2021 | MYR | 2.09 | 2.1 | 2.07 | 2.07 | 2.07 | -0.02 (-0.96%) | 513,700 |
15 Sep 2021 | MYR | 2.09 | 2.1 | 2.07 | 2.09 | 2.09 | +0.03 (+1.46%) | 1,072,700 |
14 Sep 2021 | MYR | 2.1 | 2.1 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 3,086,800 |
13 Sep 2021 | MYR | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 388,300 |
10 Sep 2021 | MYR | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 227,000 |
9 Sep 2021 | MYR | 2.09 | 2.1 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 279,800 |
8 Sep 2021 | MYR | 2.09 | 2.1 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 285,500 |
7 Sep 2021 | MYR | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 329,500 |
6 Sep 2021 | MYR | 2.06 | 2.1 | 2.05 | 2.09 | 2.09 | +0.04 (+1.95%) | 1,159,400 |
3 Sep 2021 | MYR | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 317,300 |
2 Sep 2021 | MYR | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 1,013,000 |
1 Sep 2021 | MYR | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 446,700 |
30 Aug 2021 | MYR | 2.01 | 2.07 | 2.01 | 2.03 | 2.03 | +0.03 (+1.50%) | 832,400 |
27 Aug 2021 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | -0.03 (-1.48%) | 400,600 |