Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 3.52 | 3.57 | 3.51 | 3.56 | 3.56 | +0.01 (+0.28%) | 449,600 |
23 Nov 2021 | MYR | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 813,200 |
22 Nov 2021 | MYR | 3.56 | 3.57 | 3.53 | 3.56 | 3.56 | +0.03 (+0.85%) | 315,800 |
19 Nov 2021 | MYR | 3.51 | 3.57 | 3.51 | 3.53 | 3.53 | +0.03 (+0.86%) | 441,400 |
18 Nov 2021 | MYR | 3.46 | 3.52 | 3.46 | 3.5 | 3.5 | +0.04 (+1.16%) | 336,800 |
17 Nov 2021 | MYR | 3.57 | 3.57 | 3.44 | 3.46 | 3.46 | -0.09 (-2.54%) | 1,425,700 |
16 Nov 2021 | MYR | 3.57 | 3.58 | 3.5 | 3.55 | 3.55 | -0.03 (-0.84%) | 1,441,900 |
15 Nov 2021 | MYR | 3.61 | 3.68 | 3.57 | 3.58 | 3.58 | -0.06 (-1.65%) | 1,177,300 |
12 Nov 2021 | MYR | 3.67 | 3.71 | 3.54 | 3.64 | 3.64 | -0.03 (-0.82%) | 4,583,900 |
11 Nov 2021 | MYR | 3.72 | 3.74 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 1,204,100 |
10 Nov 2021 | MYR | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | 0.0 (0.0%) | 408,900 |
9 Nov 2021 | MYR | 3.74 | 3.79 | 3.73 | 3.73 | 3.73 | -0.01 (-0.27%) | 587,000 |
8 Nov 2021 | MYR | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 740,700 |
5 Nov 2021 | MYR | 3.83 | 3.86 | 3.78 | 3.78 | 3.78 | -0.01 (-0.26%) | 612,400 |
3 Nov 2021 | MYR | 3.82 | 3.84 | 3.78 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,037,500 |
2 Nov 2021 | MYR | 3.73 | 3.84 | 3.73 | 3.8 | 3.8 | +0.08 (+2.15%) | 1,102,400 |
1 Nov 2021 | MYR | 3.8 | 3.86 | 3.7 | 3.72 | 3.72 | -0.12 (-3.12%) | 2,912,300 |
29 Oct 2021 | MYR | 3.83 | 3.87 | 3.82 | 3.84 | 3.84 | +0.03 (+0.79%) | 668,300 |
28 Oct 2021 | MYR | 3.82 | 3.92 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 1,775,000 |
27 Oct 2021 | MYR | 3.79 | 3.83 | 3.79 | 3.83 | 3.83 | +0.04 (+1.06%) | 307,900 |
26 Oct 2021 | MYR | 3.81 | 3.83 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 677,800 |
25 Oct 2021 | MYR | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -0.07 (-1.81%) | 971,100 |
22 Oct 2021 | MYR | 3.85 | 3.88 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 595,400 |
21 Oct 2021 | MYR | 3.93 | 3.93 | 3.82 | 3.84 | 3.84 | -0.07 (-1.79%) | 697,800 |
20 Oct 2021 | MYR | 3.86 | 3.92 | 3.86 | 3.91 | 3.91 | +0.07 (+1.82%) | 2,604,200 |
18 Oct 2021 | MYR | 3.84 | 3.85 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 1,368,100 |
15 Oct 2021 | MYR | 3.88 | 3.91 | 3.79 | 3.81 | 3.81 | -0.04 (-1.04%) | 2,253,200 |
14 Oct 2021 | MYR | 3.73 | 3.85 | 3.73 | 3.85 | 3.85 | +0.12 (+3.22%) | 1,035,700 |
13 Oct 2021 | MYR | 3.75 | 3.77 | 3.73 | 3.73 | 3.73 | -0.04 (-1.06%) | 950,300 |
12 Oct 2021 | MYR | 3.72 | 3.79 | 3.71 | 3.77 | 3.77 | +0.02 (+0.53%) | 1,920,600 |