Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2021 | MYR | 8.8 | 8.9 | 8.72 | 8.79 | 8.79 | 0.0 (0.0%) | 1,738,700 |
25 Oct 2021 | MYR | 8.5 | 8.79 | 8.47 | 8.79 | 8.79 | +0.36 (+4.27%) | 1,687,700 |
22 Oct 2021 | MYR | 7.86 | 8.47 | 7.85 | 8.43 | 8.43 | +0.48 (+6.04%) | 1,640,000 |
21 Oct 2021 | MYR | 7.89 | 7.95 | 7.75 | 7.95 | 7.95 | +0.1 (+1.27%) | 1,417,800 |
20 Oct 2021 | MYR | 7.77 | 7.85 | 7.67 | 7.85 | 7.85 | +0.1 (+1.29%) | 1,320,400 |
18 Oct 2021 | MYR | 7.48 | 7.75 | 7.45 | 7.75 | 7.75 | +0.26 (+3.47%) | 1,558,100 |
15 Oct 2021 | MYR | 7.28 | 7.49 | 7.21 | 7.49 | 7.49 | +0.2 (+2.74%) | 1,175,400 |
14 Oct 2021 | MYR | 7.3 | 7.35 | 7.12 | 7.29 | 7.29 | 0.0 (0.0%) | 1,237,400 |
13 Oct 2021 | MYR | 7.03 | 7.29 | 7.01 | 7.29 | 7.29 | +0.26 (+3.70%) | 1,274,500 |
12 Oct 2021 | MYR | 6.89 | 7.03 | 6.88 | 7.03 | 7.03 | +0.16 (+2.33%) | 1,031,600 |
11 Oct 2021 | MYR | 6.79 | 6.87 | 6.79 | 6.87 | 6.87 | +0.08 (+1.18%) | 830,500 |
8 Oct 2021 | MYR | 6.72 | 6.8 | 6.7 | 6.79 | 6.79 | +0.07 (+1.04%) | 1,503,800 |
7 Oct 2021 | MYR | 6.74 | 6.75 | 6.7 | 6.72 | 6.72 | -0.02 (-0.30%) | 1,105,500 |
6 Oct 2021 | MYR | 6.76 | 6.77 | 6.7 | 6.74 | 6.74 | -0.02 (-0.30%) | 1,054,900 |
5 Oct 2021 | MYR | 6.77 | 6.77 | 6.7 | 6.76 | 6.76 | -0.01 (-0.15%) | 1,230,300 |
4 Oct 2021 | MYR | 6.7 | 6.77 | 6.7 | 6.77 | 6.77 | +0.07 (+1.04%) | 994,400 |
1 Oct 2021 | MYR | 6.66 | 6.7 | 6.6 | 6.7 | 6.7 | +0.04 (+0.60%) | 1,431,900 |
30 Sep 2021 | MYR | 6.65 | 6.66 | 6.52 | 6.66 | 6.66 | +0.01 (+0.15%) | 1,411,800 |
29 Sep 2021 | MYR | 6.57 | 6.65 | 6.54 | 6.65 | 6.65 | +0.06 (+0.91%) | 807,300 |
28 Sep 2021 | MYR | 6.57 | 6.59 | 6.5 | 6.59 | 6.59 | +0.02 (+0.30%) | 1,137,600 |
27 Sep 2021 | MYR | 6.56 | 6.6 | 6.53 | 6.57 | 6.57 | +0.01 (+0.15%) | 712,400 |
24 Sep 2021 | MYR | 6.56 | 6.56 | 6.52 | 6.56 | 6.56 | +0.01 (+0.15%) | 515,900 |
23 Sep 2021 | MYR | 6.5 | 6.56 | 6.45 | 6.55 | 6.55 | +0.05 (+0.77%) | 756,100 |
22 Sep 2021 | MYR | 6.5 | 6.5 | 6.43 | 6.5 | 6.5 | -0.01 (-0.15%) | 466,800 |
21 Sep 2021 | MYR | 6.49 | 6.51 | 6.43 | 6.51 | 6.51 | +0.02 (+0.31%) | 1,039,900 |
20 Sep 2021 | MYR | 6.5 | 6.52 | 6.4 | 6.49 | 6.49 | -0.02 (-0.31%) | 618,900 |
17 Sep 2021 | MYR | 6.52 | 6.52 | 6.48 | 6.51 | 6.51 | -0.01 (-0.15%) | 507,100 |
15 Sep 2021 | MYR | 6.51 | 6.52 | 6.48 | 6.52 | 6.52 | 0.0 (0.0%) | 640,400 |
14 Sep 2021 | MYR | 6.51 | 6.53 | 6.46 | 6.52 | 6.52 | -0.01 (-0.15%) | 532,000 |
13 Sep 2021 | MYR | 6.49 | 6.55 | 6.46 | 6.53 | 6.53 | +0.04 (+0.62%) | 513,100 |