Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | MYR | 5.73 | 5.78 | 5.64 | 5.66 | 5.66 | -0.07 (-1.22%) | 285,000 |
8 Dec 2021 | MYR | 5.7 | 5.8 | 5.7 | 5.73 | 5.73 | +0.08 (+1.42%) | 396,300 |
7 Dec 2021 | MYR | 5.6 | 5.69 | 5.6 | 5.65 | 5.65 | +0.05 (+0.89%) | 539,300 |
6 Dec 2021 | MYR | 5.78 | 5.78 | 5.6 | 5.6 | 5.6 | -0.21 (-3.61%) | 771,400 |
2 Dec 2021 | MYR | 5.79 | 5.85 | 5.75 | 5.81 | 5.81 | 0.0 (0.0%) | 787,000 |
1 Dec 2021 | MYR | 5.88 | 5.9 | 5.8 | 5.81 | 5.81 | -0.09 (-1.53%) | 287,000 |
30 Nov 2021 | MYR | 6 | 6 | 5.87 | 5.9 | 5.9 | -0.09 (-1.50%) | 398,800 |
29 Nov 2021 | MYR | 5.87 | 6 | 5.62 | 5.99 | 5.99 | +0.08 (+1.35%) | 1,656,900 |
26 Nov 2021 | MYR | 5.92 | 5.94 | 5.9 | 5.91 | 5.91 | -0.01 (-0.17%) | 1,665,200 |
25 Nov 2021 | MYR | 5.99 | 5.99 | 5.91 | 5.92 | 5.92 | -0.07 (-1.17%) | 139,000 |
24 Nov 2021 | MYR | 5.97 | 6 | 5.92 | 5.99 | 5.99 | 0.0 (0.0%) | 280,300 |
23 Nov 2021 | MYR | 5.98 | 6.01 | 5.94 | 5.99 | 5.99 | +0.01 (+0.17%) | 787,100 |
22 Nov 2021 | MYR | 5.95 | 6.05 | 5.95 | 5.98 | 5.98 | +0.02 (+0.34%) | 1,326,000 |
19 Nov 2021 | MYR | 5.95 | 5.96 | 5.91 | 5.96 | 5.96 | +0.02 (+0.34%) | 129,500 |
18 Nov 2021 | MYR | 5.85 | 5.96 | 5.78 | 5.94 | 5.94 | +0.04 (+0.68%) | 428,300 |
17 Nov 2021 | MYR | 5.87 | 5.91 | 5.82 | 5.9 | 5.9 | +0.04 (+0.68%) | 750,500 |
16 Nov 2021 | MYR | 5.81 | 5.93 | 5.75 | 5.86 | 5.86 | +0.04 (+0.69%) | 931,000 |
15 Nov 2021 | MYR | 5.98 | 6.08 | 5.8 | 5.82 | 5.82 | -0.16 (-2.68%) | 927,900 |
12 Nov 2021 | MYR | 5.98 | 6.02 | 5.95 | 5.98 | 5.98 | 0.0 (0.0%) | 766,900 |
11 Nov 2021 | MYR | 6.03 | 6.03 | 5.95 | 5.98 | 5.98 | -0.06 (-0.99%) | 916,800 |
10 Nov 2021 | MYR | 6.06 | 6.1 | 6.03 | 6.04 | 6.04 | -0.06 (-0.98%) | 406,400 |
9 Nov 2021 | MYR | 6.1 | 6.12 | 6.07 | 6.1 | 6.1 | 0.0 (0.0%) | 838,800 |
8 Nov 2021 | MYR | 6.21 | 6.23 | 6.05 | 6.1 | 6.1 | -0.1 (-1.61%) | 1,392,100 |
5 Nov 2021 | MYR | 6.2 | 6.26 | 6.12 | 6.2 | 6.2 | 0.0 (0.0%) | 633,000 |
3 Nov 2021 | MYR | 6.32 | 6.33 | 6.16 | 6.2 | 6.2 | -0.1 (-1.59%) | 1,110,700 |
2 Nov 2021 | MYR | 6.02 | 6.34 | 6.02 | 6.3 | 6.3 | +0.26 (+4.30%) | 1,986,200 |
1 Nov 2021 | MYR | 6.1 | 6.2 | 6.01 | 6.04 | 6.04 | -0.1 (-1.63%) | 569,600 |
29 Oct 2021 | MYR | 6.22 | 6.25 | 6.1 | 6.14 | 6.14 | -0.08 (-1.29%) | 752,700 |
28 Oct 2021 | MYR | 6.05 | 6.24 | 6.04 | 6.22 | 6.22 | +0.13 (+2.13%) | 5,434,200 |
27 Oct 2021 | MYR | 6.05 | 6.12 | 6.03 | 6.09 | 6.09 | +0.06 (+1.00%) | 659,500 |