Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | MYR | 2.76 | 2.77 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 63,100 |
17 Nov 2021 | MYR | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 120,500 |
16 Nov 2021 | MYR | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 1,240,600 |
15 Nov 2021 | MYR | 2.79 | 2.8 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 35,700 |
12 Nov 2021 | MYR | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | +0.01 (+0.36%) | 37,400 |
11 Nov 2021 | MYR | 2.79 | 2.83 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 128,500 |
10 Nov 2021 | MYR | 2.78 | 2.8 | 2.77 | 2.79 | 2.79 | 0.0 (0.0%) | 78,900 |
9 Nov 2021 | MYR | 2.77 | 2.8 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 100,500 |
8 Nov 2021 | MYR | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 51,200 |
5 Nov 2021 | MYR | 2.77 | 2.77 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 72,100 |
3 Nov 2021 | MYR | 2.76 | 2.77 | 2.75 | 2.77 | 2.77 | +0.01 (+0.36%) | 73,000 |
2 Nov 2021 | MYR | 2.75 | 2.78 | 2.75 | 2.76 | 2.76 | +0.01 (+0.36%) | 10,800 |
1 Nov 2021 | MYR | 2.76 | 2.76 | 2.74 | 2.75 | 2.75 | -0.01 (-0.36%) | 109,300 |
29 Oct 2021 | MYR | 2.76 | 2.77 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 22,500 |
28 Oct 2021 | MYR | 2.75 | 2.78 | 2.74 | 2.78 | 2.78 | +0.02 (+0.72%) | 160,200 |
27 Oct 2021 | MYR | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 25,300 |
26 Oct 2021 | MYR | 2.75 | 2.78 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 83,600 |
25 Oct 2021 | MYR | 2.77 | 2.77 | 2.74 | 2.74 | 2.74 | -0.03 (-1.08%) | 127,800 |
22 Oct 2021 | MYR | 2.78 | 2.78 | 2.74 | 2.77 | 2.77 | -0.01 (-0.36%) | 100,400 |
21 Oct 2021 | MYR | 2.8 | 2.8 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 67,600 |
20 Oct 2021 | MYR | 2.8 | 2.8 | 2.79 | 2.8 | 2.8 | +0.02 (+0.72%) | 80,200 |
18 Oct 2021 | MYR | 2.8 | 2.81 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 674,600 |
15 Oct 2021 | MYR | 2.79 | 2.88 | 2.79 | 2.79 | 2.79 | +0.01 (+0.36%) | 716,000 |
14 Oct 2021 | MYR | 2.76 | 2.8 | 2.75 | 2.78 | 2.78 | +0.05 (+1.83%) | 215,900 |
13 Oct 2021 | MYR | 2.76 | 2.76 | 2.73 | 2.73 | 2.73 | -0.03 (-1.09%) | 442,900 |
12 Oct 2021 | MYR | 2.79 | 2.79 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 350,500 |
11 Oct 2021 | MYR | 2.76 | 2.79 | 2.76 | 2.79 | 2.79 | +0.04 (+1.45%) | 129,700 |
8 Oct 2021 | MYR | 2.76 | 2.77 | 2.75 | 2.75 | 2.75 | -0.02 (-0.72%) | 126,100 |
7 Oct 2021 | MYR | 2.77 | 2.77 | 2.76 | 2.77 | 2.77 | +0.01 (+0.36%) | 98,700 |
6 Oct 2021 | MYR | 2.76 | 2.79 | 2.76 | 2.76 | 2.76 | -0.01 (-0.36%) | 46,500 |