Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2021 | MYR | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 3,222,000 |
25 Oct 2021 | MYR | 2.3 | 2.33 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 1,613,800 |
22 Oct 2021 | MYR | 2.29 | 2.3 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,096,000 |
21 Oct 2021 | MYR | 2.31 | 2.34 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 9,030,000 |
20 Oct 2021 | MYR | 2.34 | 2.36 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 7,001,800 |
18 Oct 2021 | MYR | 2.35 | 2.37 | 2.32 | 2.33 | 2.33 | -0.02 (-0.85%) | 4,457,700 |
15 Oct 2021 | MYR | 2.32 | 2.37 | 2.32 | 2.35 | 2.35 | +0.04 (+1.73%) | 4,206,000 |
14 Oct 2021 | MYR | 2.37 | 2.37 | 2.3 | 2.31 | 2.31 | -0.06 (-2.53%) | 4,055,800 |
13 Oct 2021 | MYR | 2.29 | 2.37 | 2.29 | 2.37 | 2.37 | +0.09 (+3.95%) | 6,873,100 |
12 Oct 2021 | MYR | 2.26 | 2.31 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 9,968,000 |
11 Oct 2021 | MYR | 2.33 | 2.33 | 2.27 | 2.27 | 2.27 | -0.03 (-1.30%) | 3,413,800 |
8 Oct 2021 | MYR | 2.31 | 2.32 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,392,400 |
7 Oct 2021 | MYR | 2.33 | 2.33 | 2.27 | 2.31 | 2.31 | -0.02 (-0.86%) | 4,178,400 |
6 Oct 2021 | MYR | 2.29 | 2.36 | 2.27 | 2.33 | 2.33 | +0.04 (+1.75%) | 3,663,000 |
5 Oct 2021 | MYR | 2.28 | 2.29 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 2,629,500 |
4 Oct 2021 | MYR | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 2,122,100 |
1 Oct 2021 | MYR | 2.27 | 2.29 | 2.22 | 2.26 | 2.26 | -0.01 (-0.44%) | 3,459,200 |
30 Sep 2021 | MYR | 2.31 | 2.33 | 2.26 | 2.27 | 2.27 | -0.04 (-1.73%) | 8,758,900 |
29 Sep 2021 | MYR | 2.33 | 2.33 | 2.28 | 2.31 | 2.31 | -0.02 (-0.86%) | 2,290,400 |
28 Sep 2021 | MYR | 2.32 | 2.33 | 2.27 | 2.33 | 2.33 | +0.02 (+0.87%) | 4,391,700 |
27 Sep 2021 | MYR | 2.33 | 2.33 | 2.27 | 2.31 | 2.31 | -0.02 (-0.86%) | 2,643,700 |
24 Sep 2021 | MYR | 2.33 | 2.34 | 2.28 | 2.33 | 2.33 | 0.0 (0.0%) | 4,175,700 |
23 Sep 2021 | MYR | 2.28 | 2.35 | 2.26 | 2.33 | 2.33 | +0.07 (+3.10%) | 3,134,500 |
22 Sep 2021 | MYR | 2.26 | 2.28 | 2.23 | 2.26 | 2.26 | 0.0 (0.0%) | 2,832,600 |
21 Sep 2021 | MYR | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | +0.02 (+0.89%) | 2,749,100 |
20 Sep 2021 | MYR | 2.23 | 2.26 | 2.21 | 2.24 | 2.24 | 0.0 (0.0%) | 2,270,400 |
17 Sep 2021 | MYR | 2.26 | 2.28 | 2.21 | 2.24 | 2.24 | -0.02 (-0.88%) | 12,764,800 |
15 Sep 2021 | MYR | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | +0.02 (+0.89%) | 8,364,000 |
14 Sep 2021 | MYR | 2.25 | 2.27 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 4,389,000 |
13 Sep 2021 | MYR | 2.24 | 2.27 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 5,735,900 |