Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 8.68 | 8.93 | 8.68 | 8.75 | 8.75 | +0.07 (+0.81%) | 10,475,000 |
8 Oct 2021 | MYR | 8.7 | 8.81 | 8.67 | 8.68 | 8.68 | 0.0 (0.0%) | 8,517,000 |
7 Oct 2021 | MYR | 8.83 | 8.85 | 8.67 | 8.68 | 8.68 | -0.15 (-1.70%) | 8,085,900 |
6 Oct 2021 | MYR | 8.7 | 9.05 | 8.7 | 8.83 | 8.83 | +0.14 (+1.61%) | 14,332,700 |
5 Oct 2021 | MYR | 8.65 | 8.8 | 8.59 | 8.69 | 8.69 | +0.04 (+0.46%) | 5,671,900 |
4 Oct 2021 | MYR | 8.75 | 8.82 | 8.52 | 8.65 | 8.65 | -0.09 (-1.03%) | 5,650,400 |
1 Oct 2021 | MYR | 8.7 | 8.74 | 8.58 | 8.74 | 8.74 | +0.04 (+0.46%) | 3,540,700 |
30 Sep 2021 | MYR | 8.67 | 8.73 | 8.56 | 8.7 | 8.7 | -0.02 (-0.23%) | 6,471,700 |
29 Sep 2021 | MYR | 8.65 | 8.76 | 8.54 | 8.72 | 8.72 | +0.07 (+0.81%) | 7,967,100 |
28 Sep 2021 | MYR | 8.35 | 8.83 | 8.3 | 8.65 | 8.65 | +0.39 (+4.72%) | 15,926,500 |
27 Sep 2021 | MYR | 8.13 | 8.42 | 8.02 | 8.26 | 8.26 | +0.15 (+1.85%) | 16,037,600 |
24 Sep 2021 | MYR | 8.06 | 8.15 | 8.04 | 8.11 | 8.11 | +0.03 (+0.37%) | 7,288,300 |
23 Sep 2021 | MYR | 8.05 | 8.22 | 8.01 | 8.08 | 8.08 | +0.03 (+0.37%) | 7,255,700 |
22 Sep 2021 | MYR | 7.91 | 8.05 | 7.88 | 8.05 | 8.05 | +0.09 (+1.13%) | 8,948,800 |
21 Sep 2021 | MYR | 7.93 | 7.98 | 7.9 | 7.96 | 7.96 | +0.01 (+0.13%) | 6,666,100 |
20 Sep 2021 | MYR | 7.98 | 7.98 | 7.85 | 7.95 | 7.95 | +0.01 (+0.13%) | 8,698,500 |
17 Sep 2021 | MYR | 8.03 | 8.05 | 7.91 | 7.94 | 7.94 | -0.07 (-0.87%) | 8,979,900 |
15 Sep 2021 | MYR | 7.92 | 8.05 | 7.92 | 8.01 | 8.01 | +0.09 (+1.14%) | 10,506,500 |
14 Sep 2021 | MYR | 8.02 | 8.1 | 7.9 | 7.92 | 7.92 | -0.07 (-0.88%) | 5,602,200 |
13 Sep 2021 | MYR | 7.96 | 8.04 | 7.9 | 7.99 | 7.99 | +0.04 (+0.50%) | 3,453,400 |
10 Sep 2021 | MYR | 7.9 | 8.04 | 7.86 | 7.95 | 7.95 | -0.13 (-1.61%) | 16,047,300 |
9 Sep 2021 | MYR | 8.06 | 8.19 | 8.06 | 8.08 | 8.08 | -0.01 (-0.12%) | 5,634,000 |
8 Sep 2021 | MYR | 8.06 | 8.15 | 8.06 | 8.09 | 8.09 | +0.04 (+0.50%) | 4,103,600 |
7 Sep 2021 | MYR | 8.09 | 8.18 | 8.04 | 8.05 | 8.05 | -0.05 (-0.62%) | 2,374,500 |
6 Sep 2021 | MYR | 8.24 | 8.32 | 8.08 | 8.1 | 8.1 | -0.14 (-1.70%) | 3,055,000 |
3 Sep 2021 | MYR | 8.28 | 8.36 | 8.23 | 8.24 | 8.24 | -0.05 (-0.60%) | 2,838,100 |
2 Sep 2021 | MYR | 8.3 | 8.38 | 8.27 | 8.29 | 8.29 | 0.0 (0.0%) | 3,847,400 |
1 Sep 2021 | MYR | 8.55 | 8.64 | 8.28 | 8.29 | 8.29 | -0.01 (-0.12%) | 7,734,300 |
30 Aug 2021 | MYR | 8.26 | 8.43 | 8.23 | 8.3 | 8.3 | +0.1 (+1.22%) | 7,945,300 |
27 Aug 2021 | MYR | 8.21 | 8.36 | 8.19 | 8.2 | 8.2 | 0.0 (0.0%) | 6,565,600 |