Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 14.08 | 14.22 | 13.98 | 13.98 | 13.98 | -0.1 (-0.71%) | 182,700 |
8 Oct 2021 | MYR | 14.02 | 14.1 | 14 | 14.08 | 14.08 | +0.06 (+0.43%) | 74,900 |
7 Oct 2021 | MYR | 14.16 | 14.22 | 14.02 | 14.02 | 14.02 | -0.2 (-1.41%) | 73,500 |
6 Oct 2021 | MYR | 13.96 | 14.22 | 13.96 | 14.22 | 14.22 | +0.24 (+1.72%) | 98,300 |
5 Oct 2021 | MYR | 13.9 | 14.02 | 13.9 | 13.98 | 13.98 | +0.08 (+0.58%) | 34,500 |
4 Oct 2021 | MYR | 14 | 14.08 | 13.9 | 13.9 | 13.9 | -0.1 (-0.71%) | 88,900 |
1 Oct 2021 | MYR | 13.92 | 14.02 | 13.92 | 14 | 14 | -0.12 (-0.85%) | 59,100 |
30 Sep 2021 | MYR | 13.94 | 14.12 | 13.9 | 14.12 | 14.12 | +0.2 (+1.44%) | 150,600 |
29 Sep 2021 | MYR | 13.98 | 14.02 | 13.9 | 13.92 | 13.92 | -0.1 (-0.71%) | 177,100 |
28 Sep 2021 | MYR | 13.96 | 14.08 | 13.9 | 14.02 | 14.02 | +0.06 (+0.43%) | 100,700 |
27 Sep 2021 | MYR | 14 | 14 | 13.88 | 13.96 | 13.96 | +0.04 (+0.29%) | 149,100 |
24 Sep 2021 | MYR | 14.12 | 14.12 | 13.88 | 13.92 | 13.92 | -0.2 (-1.42%) | 226,600 |
23 Sep 2021 | MYR | 13.96 | 14.24 | 13.96 | 14.12 | 14.12 | -0.02 (-0.14%) | 88,600 |
22 Sep 2021 | MYR | 13.88 | 14.14 | 13.88 | 14.14 | 14.14 | +0.24 (+1.73%) | 73,800 |
21 Sep 2021 | MYR | 13.86 | 13.96 | 13.82 | 13.9 | 13.9 | 0.0 (0.0%) | 120,100 |
20 Sep 2021 | MYR | 13.94 | 14 | 13.8 | 13.9 | 13.9 | -0.02 (-0.14%) | 557,500 |
17 Sep 2021 | MYR | 14.14 | 14.2 | 13.92 | 13.92 | 13.92 | -0.24 (-1.69%) | 471,900 |
15 Sep 2021 | MYR | 14.14 | 14.22 | 14.14 | 14.16 | 14.16 | -0.04 (-0.28%) | 152,900 |
14 Sep 2021 | MYR | 14.18 | 14.24 | 14.12 | 14.2 | 14.2 | -0.04 (-0.28%) | 102,400 |
13 Sep 2021 | MYR | 14.28 | 14.28 | 14.1 | 14.24 | 14.24 | +0.06 (+0.42%) | 83,800 |
10 Sep 2021 | MYR | 14.24 | 14.24 | 14.18 | 14.18 | 14.18 | -0.02 (-0.14%) | 83,500 |
9 Sep 2021 | MYR | 14.16 | 14.22 | 14.16 | 14.2 | 14.2 | +0.04 (+0.28%) | 59,900 |
8 Sep 2021 | MYR | 14.3 | 14.3 | 14.12 | 14.16 | 14.16 | -0.12 (-0.84%) | 809,000 |
7 Sep 2021 | MYR | 14.24 | 14.3 | 14.18 | 14.28 | 14.28 | +0.02 (+0.14%) | 148,800 |
6 Sep 2021 | MYR | 14.18 | 14.26 | 14.18 | 14.26 | 14.26 | +0.08 (+0.56%) | 126,000 |
3 Sep 2021 | MYR | 14.16 | 14.32 | 14.16 | 14.18 | 14.18 | -0.04 (-0.28%) | 149,800 |
2 Sep 2021 | MYR | 14.24 | 14.3 | 14.16 | 14.22 | 14.22 | -0.02 (-0.14%) | 390,900 |
1 Sep 2021 | MYR | 14.2 | 14.6 | 14.2 | 14.24 | 14.24 | +0.18 (+1.28%) | 460,800 |
30 Aug 2021 | MYR | 14.12 | 14.26 | 14.06 | 14.06 | 14.06 | +0.04 (+0.29%) | 247,900 |
27 Aug 2021 | MYR | 14.04 | 14.14 | 14 | 14.02 | 14.02 | 0.0 (0.0%) | 313,600 |