Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 6.4 | 6.42 | 6.35 | 6.38 | 6.38 | -0.02 (-0.31%) | 624,500 |
23 Nov 2021 | MYR | 6.34 | 6.46 | 6.31 | 6.4 | 6.4 | +0.13 (+2.07%) | 4,630,600 |
22 Nov 2021 | MYR | 6.37 | 6.38 | 6.27 | 6.27 | 6.27 | -0.1 (-1.57%) | 1,310,200 |
19 Nov 2021 | MYR | 6.42 | 6.47 | 6.34 | 6.37 | 6.37 | -0.08 (-1.24%) | 1,586,900 |
18 Nov 2021 | MYR | 6.45 | 6.52 | 6.41 | 6.45 | 6.45 | 0.0 (0.0%) | 988,500 |
17 Nov 2021 | MYR | 6.53 | 6.55 | 6.44 | 6.45 | 6.45 | -0.13 (-1.98%) | 857,000 |
16 Nov 2021 | MYR | 6.5 | 6.6 | 6.48 | 6.58 | 6.58 | +0.11 (+1.70%) | 2,479,600 |
15 Nov 2021 | MYR | 6.7 | 6.72 | 6.47 | 6.47 | 6.47 | -0.23 (-3.43%) | 625,300 |
12 Nov 2021 | MYR | 6.47 | 6.7 | 6.46 | 6.7 | 6.7 | +0.23 (+3.55%) | 939,400 |
11 Nov 2021 | MYR | 6.44 | 6.5 | 6.4 | 6.47 | 6.47 | +0.08 (+1.25%) | 929,900 |
10 Nov 2021 | MYR | 6.45 | 6.45 | 6.38 | 6.39 | 6.39 | -0.03 (-0.47%) | 503,200 |
9 Nov 2021 | MYR | 6.53 | 6.54 | 6.35 | 6.42 | 6.42 | -0.08 (-1.23%) | 939,300 |
8 Nov 2021 | MYR | 6.41 | 6.58 | 6.41 | 6.5 | 6.5 | +0.1 (+1.56%) | 1,346,900 |
5 Nov 2021 | MYR | 6.43 | 6.46 | 6.33 | 6.4 | 6.4 | -0.03 (-0.47%) | 1,522,700 |
3 Nov 2021 | MYR | 6.5 | 6.52 | 6.43 | 6.43 | 6.43 | -0.11 (-1.68%) | 1,897,300 |
2 Nov 2021 | MYR | 6.5 | 6.54 | 6.44 | 6.54 | 6.54 | +0.03 (+0.46%) | 1,869,900 |
1 Nov 2021 | MYR | 6.46 | 6.51 | 6.36 | 6.51 | 6.51 | +0.03 (+0.46%) | 475,400 |
29 Oct 2021 | MYR | 6.39 | 6.51 | 6.39 | 6.48 | 6.48 | +0.09 (+1.41%) | 1,230,200 |
28 Oct 2021 | MYR | 6.51 | 6.56 | 6.39 | 6.39 | 6.39 | -0.09 (-1.39%) | 891,100 |
27 Oct 2021 | MYR | 6.43 | 6.56 | 6.42 | 6.48 | 6.48 | +0.05 (+0.78%) | 832,200 |
26 Oct 2021 | MYR | 6.5 | 6.53 | 6.42 | 6.43 | 6.43 | -0.05 (-0.77%) | 1,001,800 |
25 Oct 2021 | MYR | 6.6 | 6.6 | 6.48 | 6.48 | 6.48 | -0.1 (-1.52%) | 758,800 |
22 Oct 2021 | MYR | 6.55 | 6.61 | 6.47 | 6.58 | 6.58 | -0.02 (-0.30%) | 1,349,700 |
21 Oct 2021 | MYR | 6.56 | 6.68 | 6.52 | 6.6 | 6.6 | +0.06 (+0.92%) | 1,836,800 |
20 Oct 2021 | MYR | 6.6 | 6.73 | 6.46 | 6.54 | 6.54 | -0.04 (-0.61%) | 3,078,700 |
18 Oct 2021 | MYR | 6.75 | 6.78 | 6.58 | 6.58 | 6.58 | -0.17 (-2.52%) | 2,047,600 |
15 Oct 2021 | MYR | 6.8 | 6.8 | 6.69 | 6.75 | 6.75 | -0.05 (-0.74%) | 1,707,700 |
14 Oct 2021 | MYR | 6.9 | 6.9 | 6.75 | 6.8 | 6.8 | -0.05 (-0.73%) | 1,524,800 |
13 Oct 2021 | MYR | 6.92 | 6.92 | 6.84 | 6.85 | 6.85 | -0.02 (-0.29%) | 2,978,500 |
12 Oct 2021 | MYR | 6.87 | 6.95 | 6.86 | 6.87 | 6.87 | +0.01 (+0.15%) | 1,619,800 |