Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 4.6 | 4.98 | 4.6 | 4.92 | 4.92 | +0.36 (+7.89%) | 2,107,600 |
8 Oct 2021 | MYR | 4.57 | 4.61 | 4.5 | 4.56 | 4.56 | +0.09 (+2.01%) | 592,100 |
7 Oct 2021 | MYR | 4.49 | 4.56 | 4.44 | 4.47 | 4.47 | -0.11 (-2.40%) | 619,300 |
6 Oct 2021 | MYR | 4.62 | 4.69 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 1,078,100 |
5 Oct 2021 | MYR | 4.4 | 4.65 | 4.38 | 4.58 | 4.58 | +0.23 (+5.29%) | 1,591,200 |
4 Oct 2021 | MYR | 4.3 | 4.38 | 4.3 | 4.35 | 4.35 | +0.07 (+1.64%) | 438,800 |
1 Oct 2021 | MYR | 4.28 | 4.35 | 4.28 | 4.28 | 4.28 | -0.06 (-1.38%) | 479,900 |
30 Sep 2021 | MYR | 4.32 | 4.35 | 4.26 | 4.34 | 4.34 | +0.03 (+0.70%) | 567,100 |
29 Sep 2021 | MYR | 4.33 | 4.33 | 4.22 | 4.31 | 4.31 | -0.08 (-1.82%) | 621,600 |
28 Sep 2021 | MYR | 4.25 | 4.41 | 4.25 | 4.39 | 4.39 | +0.15 (+3.54%) | 1,710,200 |
27 Sep 2021 | MYR | 4.02 | 4.28 | 4.02 | 4.24 | 4.24 | +0.22 (+5.47%) | 1,120,800 |
24 Sep 2021 | MYR | 3.96 | 4.08 | 3.95 | 4.02 | 4.02 | +0.11 (+2.81%) | 625,000 |
23 Sep 2021 | MYR | 3.77 | 3.96 | 3.77 | 3.91 | 3.91 | +0.11 (+2.89%) | 438,600 |
22 Sep 2021 | MYR | 3.75 | 3.84 | 3.7 | 3.8 | 3.8 | +0.06 (+1.60%) | 325,100 |
21 Sep 2021 | MYR | 3.75 | 3.75 | 3.67 | 3.74 | 3.74 | -0.02 (-0.53%) | 461,600 |
20 Sep 2021 | MYR | 3.93 | 3.93 | 3.76 | 3.76 | 3.76 | -0.16 (-4.08%) | 1,039,900 |
17 Sep 2021 | MYR | 4.04 | 4.06 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 750,200 |
15 Sep 2021 | MYR | 4.05 | 4.06 | 4 | 4 | 4 | -0.04 (-0.99%) | 435,700 |
14 Sep 2021 | MYR | 4.03 | 4.1 | 4.03 | 4.04 | 4.04 | +0.02 (+0.50%) | 213,600 |
13 Sep 2021 | MYR | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.02 (-0.50%) | 316,100 |
10 Sep 2021 | MYR | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 422,000 |
9 Sep 2021 | MYR | 4.08 | 4.11 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 348,700 |
8 Sep 2021 | MYR | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 230,900 |
7 Sep 2021 | MYR | 4.13 | 4.13 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 462,700 |
6 Sep 2021 | MYR | 4.06 | 4.14 | 4.03 | 4.1 | 4.1 | +0.06 (+1.49%) | 372,100 |
3 Sep 2021 | MYR | 4.08 | 4.08 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 546,500 |
2 Sep 2021 | MYR | 4.05 | 4.09 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 749,400 |
1 Sep 2021 | MYR | 4.16 | 4.16 | 4.03 | 4.06 | 4.06 | -0.06 (-1.46%) | 1,265,000 |
30 Aug 2021 | MYR | 4.1 | 4.21 | 4.05 | 4.12 | 4.12 | -0.35 (-7.83%) | 3,111,900 |
27 Aug 2021 | MYR | 4.33 | 4.54 | 4.3 | 4.47 | 4.47 | +0.17 (+3.95%) | 741,500 |