Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | MYR | 7.21 | 7.33 | 7.15 | 7.29 | 7.29 | +0.08 (+1.11%) | 2,003,500 |
8 Dec 2021 | MYR | 7.09 | 7.21 | 7.06 | 7.21 | 7.21 | +0.12 (+1.69%) | 2,288,800 |
7 Dec 2021 | MYR | 7.08 | 7.15 | 7.05 | 7.09 | 7.09 | 0.0 (0.0%) | 2,390,900 |
6 Dec 2021 | MYR | 7.04 | 7.17 | 6.92 | 7.09 | 7.09 | +0.04 (+0.57%) | 2,399,900 |
2 Dec 2021 | MYR | 7.22 | 7.22 | 6.92 | 7.05 | 7.05 | -0.05 (-0.70%) | 2,298,800 |
1 Dec 2021 | MYR | 6.95 | 7.26 | 6.95 | 7.1 | 7.1 | -0.18 (-2.47%) | 2,050,600 |
30 Nov 2021 | MYR | 6.9 | 7.3 | 6.9 | 7.28 | 7.28 | +0.38 (+5.51%) | 2,330,900 |
29 Nov 2021 | MYR | 7.2 | 7.2 | 6.77 | 6.9 | 6.9 | -0.4 (-5.48%) | 1,973,200 |
26 Nov 2021 | MYR | 7.38 | 7.38 | 7.26 | 7.3 | 7.3 | -0.08 (-1.08%) | 1,941,200 |
25 Nov 2021 | MYR | 7.4 | 7.43 | 7.35 | 7.38 | 7.38 | -0.04 (-0.54%) | 1,990,700 |
24 Nov 2021 | MYR | 7.4 | 7.45 | 7.36 | 7.42 | 7.42 | +0.01 (+0.13%) | 1,757,600 |
23 Nov 2021 | MYR | 7.4 | 7.51 | 7.4 | 7.41 | 7.41 | -0.09 (-1.20%) | 2,182,100 |
22 Nov 2021 | MYR | 7.45 | 7.5 | 7.32 | 7.5 | 7.5 | +0.09 (+1.21%) | 2,256,200 |
19 Nov 2021 | MYR | 7.51 | 7.52 | 7.41 | 7.41 | 7.41 | -0.13 (-1.72%) | 1,602,900 |
18 Nov 2021 | MYR | 7.53 | 7.54 | 7.46 | 7.54 | 7.54 | +0.01 (+0.13%) | 1,303,400 |
17 Nov 2021 | MYR | 7.48 | 7.54 | 7.43 | 7.53 | 7.53 | +0.12 (+1.62%) | 1,980,100 |
16 Nov 2021 | MYR | 7.33 | 7.48 | 7.33 | 7.41 | 7.41 | +0.03 (+0.41%) | 1,735,900 |
15 Nov 2021 | MYR | 7.5 | 7.5 | 7.35 | 7.38 | 7.38 | -0.12 (-1.60%) | 1,766,100 |
12 Nov 2021 | MYR | 7.51 | 7.61 | 7.5 | 7.5 | 7.5 | -0.09 (-1.19%) | 1,928,500 |
11 Nov 2021 | MYR | 7.48 | 7.6 | 7.48 | 7.59 | 7.59 | 0.0 (0.0%) | 1,758,800 |
10 Nov 2021 | MYR | 7.67 | 7.71 | 7.48 | 7.59 | 7.59 | -0.06 (-0.78%) | 1,344,100 |
9 Nov 2021 | MYR | 7.43 | 7.65 | 7.39 | 7.65 | 7.65 | +0.15 (+2%) | 1,349,300 |
8 Nov 2021 | MYR | 7.35 | 7.5 | 7.26 | 7.5 | 7.5 | +0.15 (+2.04%) | 1,334,700 |
5 Nov 2021 | MYR | 7.78 | 7.78 | 7.35 | 7.35 | 7.35 | -0.43 (-5.53%) | 1,498,700 |
3 Nov 2021 | MYR | 7.86 | 7.88 | 7.52 | 7.78 | 7.78 | -0.09 (-1.14%) | 1,447,200 |
2 Nov 2021 | MYR | 7.91 | 7.97 | 7.82 | 7.87 | 7.87 | -0.04 (-0.51%) | 1,603,500 |
1 Nov 2021 | MYR | 7.9 | 8.1 | 7.75 | 7.91 | 7.91 | -0.23 (-2.83%) | 1,658,000 |
29 Oct 2021 | MYR | 8.16 | 8.22 | 8.05 | 8.14 | 8.14 | -0.19 (-2.28%) | 1,192,000 |
28 Oct 2021 | MYR | 8.29 | 8.43 | 8.06 | 8.33 | 8.33 | -0.33 (-3.81%) | 1,907,100 |
27 Oct 2021 | MYR | 8.77 | 8.77 | 8.4 | 8.66 | 8.66 | -0.13 (-1.48%) | 2,171,100 |