Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 2.17 | 2.24 | 2.17 | 2.23 | 2.23 | +0.06 (+2.76%) | 321,800 |
8 Oct 2021 | MYR | 2.19 | 2.19 | 2.1 | 2.17 | 2.17 | -0.02 (-0.91%) | 70,400 |
7 Oct 2021 | MYR | 2.2 | 2.2 | 2.15 | 2.19 | 2.19 | +0.01 (+0.46%) | 219,100 |
6 Oct 2021 | MYR | 2.04 | 2.28 | 2.04 | 2.18 | 2.18 | +0.15 (+7.39%) | 556,800 |
5 Oct 2021 | MYR | 2 | 2.04 | 1.99 | 2.03 | 2.03 | +0.02 (+1.00%) | 215,700 |
4 Oct 2021 | MYR | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 38,900 |
1 Oct 2021 | MYR | 2.01 | 2.01 | 2 | 2 | 2 | -0.03 (-1.48%) | 158,000 |
30 Sep 2021 | MYR | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 17,900 |
29 Sep 2021 | MYR | 2 | 2.03 | 2 | 2.03 | 2.03 | +0.04 (+2.01%) | 19,400 |
28 Sep 2021 | MYR | 1.99 | 2 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 53,100 |
27 Sep 2021 | MYR | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 22,600 |
24 Sep 2021 | MYR | 1.97 | 2 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 13,600 |
23 Sep 2021 | MYR | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | +0.01 (+0.50%) | 73,600 |
22 Sep 2021 | MYR | 1.99 | 2.02 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 3,700 |
21 Sep 2021 | MYR | 2.03 | 2.03 | 1.98 | 2.03 | 2.03 | 0.0 (0.0%) | 75,900 |
20 Sep 2021 | MYR | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | -0.01 (-0.49%) | 93,500 |
17 Sep 2021 | MYR | 2.05 | 2.05 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 48,700 |
15 Sep 2021 | MYR | 2 | 2.02 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 8,500 |
14 Sep 2021 | MYR | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 129,500 |
13 Sep 2021 | MYR | 2.05 | 2.05 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 168,700 |
10 Sep 2021 | MYR | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 116,800 |
9 Sep 2021 | MYR | 2.09 | 2.09 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 230,500 |
8 Sep 2021 | MYR | 2.03 | 2.08 | 2.01 | 2.08 | 2.08 | +0.03 (+1.46%) | 418,700 |
7 Sep 2021 | MYR | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | +0.09 (+4.59%) | 507,100 |
6 Sep 2021 | MYR | 1.93 | 2 | 1.93 | 1.96 | 1.96 | +0.03 (+1.55%) | 256,200 |
3 Sep 2021 | MYR | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 0.0 (0.0%) | 73,500 |
2 Sep 2021 | MYR | 1.93 | 1.93 | 1.88 | 1.93 | 1.93 | 0.0 (0.0%) | 45,700 |
1 Sep 2021 | MYR | 1.89 | 1.94 | 1.87 | 1.93 | 1.93 | +0.04 (+2.12%) | 199,100 |
30 Aug 2021 | MYR | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | -0.03 (-1.56%) | 38,500 |
27 Aug 2021 | MYR | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 38,900 |