Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 4.11 | 4.11 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 175,700 |
23 Nov 2021 | MYR | 4.05 | 4.1 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 112,400 |
22 Nov 2021 | MYR | 4.09 | 4.09 | 4.03 | 4.05 | 4.05 | -0.11 (-2.64%) | 175,100 |
19 Nov 2021 | MYR | 4.05 | 4.16 | 4.05 | 4.16 | 4.16 | +0.11 (+2.72%) | 102,200 |
18 Nov 2021 | MYR | 4 | 4.2 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 303,000 |
17 Nov 2021 | MYR | 4.16 | 4.16 | 4 | 4.04 | 4.04 | -0.14 (-3.35%) | 488,500 |
16 Nov 2021 | MYR | 4.2 | 4.21 | 4.17 | 4.18 | 4.18 | +0.01 (+0.24%) | 96,300 |
15 Nov 2021 | MYR | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | -0.02 (-0.48%) | 185,200 |
12 Nov 2021 | MYR | 4.19 | 4.28 | 4.18 | 4.19 | 4.19 | 0.0 (0.0%) | 127,400 |
11 Nov 2021 | MYR | 4.2 | 4.24 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 111,300 |
10 Nov 2021 | MYR | 4.3 | 4.34 | 4.21 | 4.24 | 4.24 | +0.01 (+0.24%) | 298,700 |
9 Nov 2021 | MYR | 4.24 | 4.25 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 98,200 |
8 Nov 2021 | MYR | 4.19 | 4.28 | 4.18 | 4.24 | 4.24 | +0.07 (+1.68%) | 223,800 |
5 Nov 2021 | MYR | 4.2 | 4.2 | 4.17 | 4.17 | 4.17 | -0.04 (-0.95%) | 393,300 |
3 Nov 2021 | MYR | 4.2 | 4.27 | 4.19 | 4.21 | 4.21 | -0.02 (-0.47%) | 315,000 |
2 Nov 2021 | MYR | 4.21 | 4.27 | 4.2 | 4.23 | 4.23 | +0.03 (+0.71%) | 377,800 |
1 Nov 2021 | MYR | 4.26 | 4.3 | 4.16 | 4.2 | 4.2 | -0.14 (-3.23%) | 487,000 |
29 Oct 2021 | MYR | 4.28 | 4.35 | 4.28 | 4.34 | 4.34 | +0.07 (+1.64%) | 289,600 |
28 Oct 2021 | MYR | 4.44 | 4.44 | 4.25 | 4.27 | 4.27 | -0.19 (-4.26%) | 1,294,200 |
27 Oct 2021 | MYR | 4.52 | 4.59 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 372,700 |
26 Oct 2021 | MYR | 4.58 | 4.6 | 4.52 | 4.52 | 4.52 | -0.06 (-1.31%) | 326,400 |
25 Oct 2021 | MYR | 4.63 | 4.7 | 4.58 | 4.58 | 4.58 | -0.05 (-1.08%) | 302,500 |
22 Oct 2021 | MYR | 4.69 | 4.7 | 4.58 | 4.63 | 4.63 | -0.09 (-1.91%) | 678,900 |
21 Oct 2021 | MYR | 4.77 | 4.85 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 498,700 |
20 Oct 2021 | MYR | 4.82 | 4.83 | 4.69 | 4.71 | 4.71 | -0.11 (-2.28%) | 848,500 |
18 Oct 2021 | MYR | 4.85 | 4.88 | 4.8 | 4.82 | 4.82 | +0.01 (+0.21%) | 843,200 |
15 Oct 2021 | MYR | 4.85 | 4.88 | 4.77 | 4.81 | 4.81 | 0.0 (0.0%) | 585,100 |
14 Oct 2021 | MYR | 4.8 | 4.9 | 4.7 | 4.81 | 4.81 | +0.02 (+0.42%) | 937,300 |
13 Oct 2021 | MYR | 4.84 | 4.84 | 4.72 | 4.79 | 4.79 | -0.05 (-1.03%) | 612,600 |
12 Oct 2021 | MYR | 4.87 | 4.98 | 4.77 | 4.84 | 4.84 | -0.08 (-1.63%) | 1,136,100 |