Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | MYR | 2.76 | 2.78 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 135,700 |
4 Oct 2021 | MYR | 2.77 | 2.79 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 68,200 |
1 Oct 2021 | MYR | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 134,100 |
30 Sep 2021 | MYR | 2.77 | 2.8 | 2.74 | 2.77 | 2.77 | 0.0 (0.0%) | 321,300 |
29 Sep 2021 | MYR | 2.75 | 2.78 | 2.75 | 2.77 | 2.77 | +0.01 (+0.36%) | 71,800 |
28 Sep 2021 | MYR | 2.8 | 2.85 | 2.76 | 2.76 | 2.76 | -0.03 (-1.08%) | 492,300 |
27 Sep 2021 | MYR | 2.75 | 2.8 | 2.74 | 2.79 | 2.79 | +0.04 (+1.45%) | 151,500 |
24 Sep 2021 | MYR | 2.75 | 2.77 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 566,100 |
23 Sep 2021 | MYR | 2.78 | 2.79 | 2.75 | 2.77 | 2.77 | +0.02 (+0.73%) | 230,500 |
22 Sep 2021 | MYR | 2.73 | 2.78 | 2.73 | 2.75 | 2.75 | +0.02 (+0.73%) | 193,400 |
21 Sep 2021 | MYR | 2.75 | 2.76 | 2.71 | 2.73 | 2.73 | -0.03 (-1.09%) | 528,400 |
20 Sep 2021 | MYR | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.03 (-1.08%) | 1,127,200 |
17 Sep 2021 | MYR | 2.81 | 2.81 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 234,500 |
15 Sep 2021 | MYR | 2.78 | 2.8 | 2.77 | 2.79 | 2.79 | +0.01 (+0.36%) | 196,700 |
14 Sep 2021 | MYR | 2.88 | 2.88 | 2.78 | 2.78 | 2.78 | -0.12 (-4.14%) | 518,400 |
13 Sep 2021 | MYR | 2.94 | 2.94 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 66,700 |
10 Sep 2021 | MYR | 2.9 | 2.94 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 138,600 |
9 Sep 2021 | MYR | 2.97 | 2.97 | 2.9 | 2.93 | 2.93 | -0.04 (-1.35%) | 208,500 |
8 Sep 2021 | MYR | 2.95 | 2.97 | 2.93 | 2.97 | 2.97 | +0.04 (+1.37%) | 249,000 |
7 Sep 2021 | MYR | 2.92 | 2.96 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 228,100 |
6 Sep 2021 | MYR | 2.97 | 3.03 | 2.91 | 2.92 | 2.92 | -0.04 (-1.35%) | 958,500 |
3 Sep 2021 | MYR | 2.92 | 2.97 | 2.9 | 2.96 | 2.96 | +0.04 (+1.37%) | 739,700 |
2 Sep 2021 | MYR | 2.93 | 2.97 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 485,000 |
1 Sep 2021 | MYR | 2.79 | 2.93 | 2.79 | 2.93 | 2.93 | +0.14 (+5.02%) | 1,753,100 |
30 Aug 2021 | MYR | 2.77 | 2.85 | 2.76 | 2.79 | 2.79 | +0.03 (+1.09%) | 1,123,100 |
27 Aug 2021 | MYR | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 450,500 |
26 Aug 2021 | MYR | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | +0.02 (+0.72%) | 690,900 |
25 Aug 2021 | MYR | 2.77 | 2.79 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 296,100 |
24 Aug 2021 | MYR | 2.77 | 2.8 | 2.76 | 2.76 | 2.76 | -0.01 (-0.36%) | 200,100 |
23 Aug 2021 | MYR | 2.77 | 2.77 | 2.76 | 2.77 | 2.77 | 0.0 (0.0%) | 71,800 |