Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 5.14 | 5.21 | 5.13 | 5.19 | 5.19 | +0.05 (+0.97%) | 148,800 |
8 Oct 2021 | MYR | 5.14 | 5.15 | 5.1 | 5.14 | 5.14 | 0.0 (0.0%) | 164,100 |
7 Oct 2021 | MYR | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | +0.03 (+0.59%) | 26,700 |
6 Oct 2021 | MYR | 5.1 | 5.12 | 5.08 | 5.11 | 5.11 | +0.01 (+0.20%) | 1,713,400 |
5 Oct 2021 | MYR | 5.09 | 5.13 | 5.09 | 5.1 | 5.1 | -0.01 (-0.20%) | 29,100 |
4 Oct 2021 | MYR | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 0.0 (0.0%) | 47,800 |
1 Oct 2021 | MYR | 5.1 | 5.13 | 5.09 | 5.11 | 5.11 | +0.01 (+0.20%) | 529,400 |
30 Sep 2021 | MYR | 5.11 | 5.12 | 5.1 | 5.1 | 5.1 | -0.04 (-0.78%) | 537,200 |
29 Sep 2021 | MYR | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 0.0 (0.0%) | 11,400 |
28 Sep 2021 | MYR | 5.15 | 5.15 | 5.1 | 5.14 | 5.14 | -0.01 (-0.19%) | 32,600 |
27 Sep 2021 | MYR | 5.11 | 5.17 | 5.11 | 5.15 | 5.15 | -0.01 (-0.19%) | 15,800 |
24 Sep 2021 | MYR | 5.12 | 5.17 | 5.09 | 5.16 | 5.16 | +0.04 (+0.78%) | 63,400 |
23 Sep 2021 | MYR | 5.1 | 5.12 | 5.09 | 5.12 | 5.12 | +0.03 (+0.59%) | 43,400 |
22 Sep 2021 | MYR | 5.11 | 5.15 | 5.08 | 5.09 | 5.09 | -0.01 (-0.20%) | 40,500 |
21 Sep 2021 | MYR | 5.1 | 5.14 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 225,700 |
20 Sep 2021 | MYR | 5.14 | 5.16 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 75,700 |
17 Sep 2021 | MYR | 5.15 | 5.18 | 5.14 | 5.15 | 5.15 | -0.01 (-0.19%) | 58,000 |
15 Sep 2021 | MYR | 5.19 | 5.2 | 5.15 | 5.16 | 5.16 | -0.04 (-0.77%) | 185,200 |
14 Sep 2021 | MYR | 5.19 | 5.2 | 5.17 | 5.2 | 5.2 | +0.01 (+0.19%) | 82,300 |
13 Sep 2021 | MYR | 5.19 | 5.19 | 5.16 | 5.19 | 5.19 | +0.02 (+0.39%) | 44,700 |
10 Sep 2021 | MYR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | +0.01 (+0.19%) | 23,800 |
9 Sep 2021 | MYR | 5.16 | 5.17 | 5.15 | 5.16 | 5.16 | +0.01 (+0.19%) | 162,100 |
8 Sep 2021 | MYR | 5.15 | 5.17 | 5.14 | 5.15 | 5.15 | 0.0 (0.0%) | 47,500 |
7 Sep 2021 | MYR | 5.14 | 5.18 | 5.14 | 5.15 | 5.15 | +0.01 (+0.19%) | 30,700 |
6 Sep 2021 | MYR | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | +0.01 (+0.19%) | 48,200 |
3 Sep 2021 | MYR | 5.11 | 5.13 | 5.1 | 5.13 | 5.13 | +0.01 (+0.20%) | 19,800 |
2 Sep 2021 | MYR | 5.12 | 5.15 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 11,400 |
1 Sep 2021 | MYR | 5.11 | 5.14 | 5.08 | 5.12 | 5.12 | -0.02 (-0.39%) | 64,000 |
30 Aug 2021 | MYR | 5.11 | 5.15 | 5.1 | 5.14 | 5.14 | +0.03 (+0.59%) | 72,000 |
27 Aug 2021 | MYR | 5.1 | 5.13 | 5.1 | 5.11 | 5.11 | -0.06 (-1.16%) | 57,100 |