Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 13.96 | 14.08 | 13.8 | 13.82 | 13.82 | -0.1 (-0.72%) | 676,900 |
23 Nov 2021 | MYR | 14.22 | 14.26 | 13.92 | 13.92 | 13.92 | -0.3 (-2.11%) | 904,600 |
22 Nov 2021 | MYR | 14.16 | 14.24 | 14.12 | 14.22 | 14.22 | +0.08 (+0.57%) | 101,300 |
19 Nov 2021 | MYR | 14.3 | 14.3 | 14.02 | 14.14 | 14.14 | -0.22 (-1.53%) | 185,800 |
18 Nov 2021 | MYR | 14.3 | 14.38 | 14.2 | 14.36 | 14.36 | +0.04 (+0.28%) | 214,600 |
17 Nov 2021 | MYR | 14.4 | 14.42 | 14.32 | 14.32 | 14.32 | -0.18 (-1.24%) | 115,200 |
16 Nov 2021 | MYR | 14.4 | 14.5 | 14.32 | 14.5 | 14.5 | +0.1 (+0.69%) | 86,800 |
15 Nov 2021 | MYR | 14.44 | 14.46 | 14.24 | 14.4 | 14.4 | -0.04 (-0.28%) | 95,300 |
12 Nov 2021 | MYR | 14.56 | 14.6 | 14.4 | 14.44 | 14.44 | -0.42 (-2.83%) | 194,900 |
11 Nov 2021 | MYR | 14.86 | 14.94 | 14.8 | 14.86 | 14.86 | 0.0 (0.0%) | 138,700 |
10 Nov 2021 | MYR | 14.82 | 14.88 | 14.8 | 14.86 | 14.86 | -0.04 (-0.27%) | 111,800 |
9 Nov 2021 | MYR | 14.94 | 14.98 | 14.8 | 14.9 | 14.9 | -0.04 (-0.27%) | 87,200 |
8 Nov 2021 | MYR | 14.98 | 15.04 | 14.92 | 14.94 | 14.94 | -0.12 (-0.80%) | 175,600 |
5 Nov 2021 | MYR | 15.06 | 15.1 | 14.98 | 15.06 | 15.06 | -0.02 (-0.13%) | 128,200 |
3 Nov 2021 | MYR | 15.14 | 15.14 | 14.94 | 15.08 | 15.08 | -0.04 (-0.26%) | 138,900 |
2 Nov 2021 | MYR | 14.9 | 15.24 | 14.9 | 15.12 | 15.12 | +0.22 (+1.48%) | 340,700 |
1 Nov 2021 | MYR | 14.72 | 14.9 | 14.62 | 14.9 | 14.9 | -0.2 (-1.32%) | 633,500 |
29 Oct 2021 | MYR | 14.62 | 15.18 | 14.58 | 15.1 | 15.1 | +0.66 (+4.57%) | 2,008,100 |
28 Oct 2021 | MYR | 14.26 | 14.44 | 14.16 | 14.44 | 14.44 | +0.18 (+1.26%) | 316,900 |
27 Oct 2021 | MYR | 14.3 | 14.3 | 14.22 | 14.26 | 14.26 | -0.18 (-1.25%) | 59,300 |
26 Oct 2021 | MYR | 14.44 | 14.44 | 14.28 | 14.44 | 14.44 | 0.0 (0.0%) | 102,900 |
25 Oct 2021 | MYR | 14.38 | 14.48 | 14.38 | 14.44 | 14.44 | +0.04 (+0.28%) | 56,100 |
22 Oct 2021 | MYR | 14.36 | 14.48 | 14.28 | 14.4 | 14.4 | +0.04 (+0.28%) | 38,100 |
21 Oct 2021 | MYR | 14.54 | 14.56 | 14.2 | 14.36 | 14.36 | -0.18 (-1.24%) | 998,600 |
20 Oct 2021 | MYR | 14.5 | 14.54 | 14.38 | 14.54 | 14.54 | +0.04 (+0.28%) | 162,500 |
18 Oct 2021 | MYR | 14.5 | 14.54 | 14.38 | 14.5 | 14.5 | +0.02 (+0.14%) | 202,500 |
15 Oct 2021 | MYR | 14.42 | 14.58 | 14.4 | 14.48 | 14.48 | +0.06 (+0.42%) | 357,700 |
14 Oct 2021 | MYR | 14.04 | 14.44 | 14.02 | 14.42 | 14.42 | +0.38 (+2.71%) | 402,900 |
13 Oct 2021 | MYR | 14 | 14.18 | 13.98 | 14.04 | 14.04 | +0.14 (+1.01%) | 204,000 |
12 Oct 2021 | MYR | 14.1 | 14.3 | 13.88 | 13.9 | 13.9 | -0.08 (-0.57%) | 770,600 |