Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 8.36 | 8.38 | 8.32 | 8.34 | 8.34 | +0.03 (+0.36%) | 8,319,000 |
23 Nov 2021 | MYR | 8.33 | 8.43 | 8.3 | 8.31 | 8.31 | +0.01 (+0.12%) | 9,482,600 |
22 Nov 2021 | MYR | 8.3 | 8.4 | 8.26 | 8.3 | 8.3 | -0.01 (-0.12%) | 6,205,800 |
19 Nov 2021 | MYR | 8.31 | 8.32 | 8.26 | 8.31 | 8.31 | 0.0 (0.0%) | 2,652,400 |
18 Nov 2021 | MYR | 8.3 | 8.34 | 8.3 | 8.31 | 8.31 | 0.0 (0.0%) | 4,897,400 |
17 Nov 2021 | MYR | 8.33 | 8.33 | 8.3 | 8.31 | 8.31 | 0.0 (0.0%) | 3,395,000 |
16 Nov 2021 | MYR | 8.27 | 8.36 | 8.26 | 8.31 | 8.31 | +0.02 (+0.24%) | 6,009,000 |
15 Nov 2021 | MYR | 8.32 | 8.35 | 8.26 | 8.29 | 8.29 | -0.02 (-0.24%) | 3,141,300 |
12 Nov 2021 | MYR | 8.28 | 8.35 | 8.28 | 8.31 | 8.31 | +0.01 (+0.12%) | 5,824,700 |
11 Nov 2021 | MYR | 8.32 | 8.32 | 8.29 | 8.3 | 8.3 | 0.0 (0.0%) | 6,514,300 |
10 Nov 2021 | MYR | 8.26 | 8.31 | 8.21 | 8.3 | 8.3 | +0.01 (+0.12%) | 3,707,900 |
9 Nov 2021 | MYR | 8.28 | 8.33 | 8.22 | 8.29 | 8.29 | -0.01 (-0.12%) | 7,027,300 |
8 Nov 2021 | MYR | 8.28 | 8.36 | 8.27 | 8.3 | 8.3 | 0.0 (0.0%) | 4,152,600 |
5 Nov 2021 | MYR | 8.39 | 8.41 | 8.27 | 8.3 | 8.3 | -0.01 (-0.12%) | 6,309,900 |
3 Nov 2021 | MYR | 8.3 | 8.48 | 8.29 | 8.31 | 8.31 | +0.03 (+0.36%) | 8,471,700 |
2 Nov 2021 | MYR | 8.35 | 8.5 | 8.28 | 8.28 | 8.28 | -0.07 (-0.84%) | 8,073,100 |
1 Nov 2021 | MYR | 8.55 | 8.67 | 8.26 | 8.35 | 8.35 | -0.34 (-3.91%) | 14,310,700 |
29 Oct 2021 | MYR | 8.7 | 8.73 | 8.6 | 8.69 | 8.69 | -0.01 (-0.11%) | 7,782,200 |
28 Oct 2021 | MYR | 8.75 | 8.8 | 8.51 | 8.7 | 8.7 | -0.09 (-1.02%) | 7,488,100 |
27 Oct 2021 | MYR | 8.8 | 8.83 | 8.72 | 8.79 | 8.79 | +0.01 (+0.11%) | 6,185,200 |
26 Oct 2021 | MYR | 8.84 | 8.84 | 8.76 | 8.78 | 8.78 | -0.02 (-0.23%) | 1,517,300 |
25 Oct 2021 | MYR | 8.81 | 8.86 | 8.73 | 8.8 | 8.8 | -0.01 (-0.11%) | 1,872,400 |
22 Oct 2021 | MYR | 8.9 | 8.9 | 8.77 | 8.81 | 8.81 | 0.0 (0.0%) | 4,351,700 |
21 Oct 2021 | MYR | 8.84 | 9.04 | 8.8 | 8.81 | 8.81 | +0.01 (+0.11%) | 8,550,500 |
20 Oct 2021 | MYR | 8.81 | 8.84 | 8.78 | 8.8 | 8.8 | +0.05 (+0.57%) | 7,484,900 |
18 Oct 2021 | MYR | 8.84 | 8.84 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 7,337,100 |
15 Oct 2021 | MYR | 8.78 | 8.86 | 8.73 | 8.75 | 8.75 | -0.01 (-0.11%) | 9,134,900 |
14 Oct 2021 | MYR | 8.79 | 8.86 | 8.73 | 8.76 | 8.76 | +0.01 (+0.11%) | 4,385,000 |
13 Oct 2021 | MYR | 8.79 | 8.85 | 8.73 | 8.75 | 8.75 | 0.0 (0.0%) | 5,970,200 |
12 Oct 2021 | MYR | 8.75 | 8.85 | 8.71 | 8.75 | 8.75 | 0.0 (0.0%) | 6,846,800 |