Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 1.81 | 1.84 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 1,474,000 |
23 Nov 2021 | MYR | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 774,300 |
22 Nov 2021 | MYR | 1.79 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,836,600 |
19 Nov 2021 | MYR | 1.84 | 1.86 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 946,200 |
18 Nov 2021 | MYR | 1.78 | 1.84 | 1.76 | 1.84 | 1.84 | +0.05 (+2.79%) | 912,000 |
17 Nov 2021 | MYR | 1.8 | 1.82 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 3,131,700 |
16 Nov 2021 | MYR | 1.85 | 1.87 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,950,100 |
15 Nov 2021 | MYR | 1.91 | 1.94 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,738,700 |
12 Nov 2021 | MYR | 1.84 | 1.93 | 1.83 | 1.9 | 1.9 | +0.07 (+3.83%) | 3,846,800 |
11 Nov 2021 | MYR | 1.84 | 1.89 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 4,059,100 |
10 Nov 2021 | MYR | 1.82 | 1.87 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,964,000 |
9 Nov 2021 | MYR | 1.88 | 1.94 | 1.82 | 1.82 | 1.82 | -0.06 (-3.19%) | 3,868,700 |
8 Nov 2021 | MYR | 1.9 | 1.93 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 3,632,800 |
5 Nov 2021 | MYR | 2 | 2 | 1.88 | 1.9 | 1.9 | -0.09 (-4.52%) | 3,694,100 |
3 Nov 2021 | MYR | 2 | 2.1 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 5,795,600 |
2 Nov 2021 | MYR | 2.19 | 2.22 | 1.97 | 1.99 | 1.99 | -0.2 (-9.13%) | 8,889,900 |
1 Nov 2021 | MYR | 1.91 | 2.24 | 1.9 | 2.19 | 2.19 | +0.26 (+13.47%) | 16,919,600 |
29 Oct 2021 | MYR | 1.93 | 1.97 | 1.88 | 1.93 | 1.93 | +0.02 (+1.05%) | 4,549,400 |
28 Oct 2021 | MYR | 1.85 | 2.01 | 1.85 | 1.91 | 1.91 | +0.04 (+2.14%) | 5,316,000 |
27 Oct 2021 | MYR | 1.96 | 1.99 | 1.82 | 1.87 | 1.87 | -0.09 (-4.59%) | 2,453,900 |
26 Oct 2021 | MYR | 1.94 | 2.33 | 1.8 | 1.96 | 1.96 | +0.01 (+0.51%) | 23,139,100 |
25 Oct 2021 | MYR | 1.53 | 1.95 | 1.53 | 1.95 | 1.95 | +0.45 (+30%) | 7,928,000 |
22 Oct 2021 | MYR | 1.42 | 1.5 | 1.42 | 1.5 | 1.5 | +0.1 (+7.14%) | 2,105,700 |
21 Oct 2021 | MYR | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,658,500 |
20 Oct 2021 | MYR | 1.36 | 1.4 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 2,677,400 |
18 Oct 2021 | MYR | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 234,200 |
15 Oct 2021 | MYR | 1.38 | 1.4 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 1,638,700 |
14 Oct 2021 | MYR | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 993,800 |
13 Oct 2021 | MYR | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,333,200 |
12 Oct 2021 | MYR | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,533,900 |