Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2021 | MYR | 6.1 | 6.14 | 5.95 | 6.03 | 6.03 | -0.02 (-0.33%) | 402,000 |
25 Oct 2021 | MYR | 6.12 | 6.25 | 6.01 | 6.05 | 6.05 | -0.07 (-1.14%) | 1,013,600 |
22 Oct 2021 | MYR | 6.02 | 6.15 | 5.96 | 6.12 | 6.12 | +0.1 (+1.66%) | 568,500 |
21 Oct 2021 | MYR | 6.04 | 6.05 | 5.93 | 6.02 | 6.02 | 0.0 (0.0%) | 814,200 |
20 Oct 2021 | MYR | 5.97 | 6.03 | 5.97 | 6.02 | 6.02 | +0.07 (+1.18%) | 660,900 |
18 Oct 2021 | MYR | 6 | 6.05 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 512,800 |
15 Oct 2021 | MYR | 5.86 | 6.08 | 5.86 | 5.95 | 5.95 | +0.11 (+1.88%) | 717,400 |
14 Oct 2021 | MYR | 5.88 | 5.93 | 5.84 | 5.84 | 5.84 | -0.02 (-0.34%) | 282,800 |
13 Oct 2021 | MYR | 5.9 | 5.9 | 5.83 | 5.86 | 5.86 | -0.04 (-0.68%) | 1,264,900 |
12 Oct 2021 | MYR | 5.93 | 5.96 | 5.9 | 5.9 | 5.9 | -0.03 (-0.51%) | 873,400 |
11 Oct 2021 | MYR | 5.98 | 6.01 | 5.92 | 5.93 | 5.93 | -0.05 (-0.84%) | 373,500 |
8 Oct 2021 | MYR | 6.15 | 6.19 | 5.97 | 5.98 | 5.98 | -0.17 (-2.76%) | 1,084,800 |
7 Oct 2021 | MYR | 5.95 | 6.15 | 5.94 | 6.15 | 6.15 | +0.25 (+4.24%) | 1,281,700 |
6 Oct 2021 | MYR | 6.09 | 6.19 | 5.89 | 5.9 | 5.9 | -0.14 (-2.32%) | 1,730,200 |
5 Oct 2021 | MYR | 6.13 | 6.17 | 6.03 | 6.04 | 6.04 | -0.14 (-2.27%) | 1,068,800 |
4 Oct 2021 | MYR | 6 | 6.2 | 6 | 6.18 | 6.18 | +0.19 (+3.17%) | 1,051,400 |
1 Oct 2021 | MYR | 5.96 | 6.13 | 5.91 | 5.99 | 5.99 | -0.01 (-0.17%) | 1,350,200 |
30 Sep 2021 | MYR | 5.9 | 6.09 | 5.9 | 6 | 6 | +0.08 (+1.35%) | 2,665,100 |
29 Sep 2021 | MYR | 5.95 | 5.97 | 5.86 | 5.92 | 5.92 | -0.14 (-2.31%) | 1,989,000 |
28 Sep 2021 | MYR | 6.19 | 6.19 | 6.05 | 6.06 | 6.06 | -0.13 (-2.10%) | 1,671,900 |
27 Sep 2021 | MYR | 6.19 | 6.25 | 6.15 | 6.19 | 6.19 | +0.02 (+0.32%) | 2,486,500 |
24 Sep 2021 | MYR | 5.94 | 6.18 | 5.88 | 6.17 | 6.17 | +0.24 (+4.05%) | 5,209,300 |
23 Sep 2021 | MYR | 5.98 | 5.98 | 5.84 | 5.93 | 5.93 | +0.03 (+0.51%) | 2,240,000 |
22 Sep 2021 | MYR | 5.78 | 6.02 | 5.73 | 5.9 | 5.9 | +0.16 (+2.79%) | 3,855,000 |
21 Sep 2021 | MYR | 5.7 | 5.79 | 5.68 | 5.74 | 5.74 | -0.05 (-0.86%) | 1,239,200 |
20 Sep 2021 | MYR | 5.7 | 5.84 | 5.68 | 5.79 | 5.79 | +0.03 (+0.52%) | 2,236,300 |
17 Sep 2021 | MYR | 5.58 | 5.8 | 5.53 | 5.76 | 5.76 | +0.2 (+3.60%) | 1,538,700 |
15 Sep 2021 | MYR | 5.57 | 5.61 | 5.55 | 5.56 | 5.56 | 0.0 (0.0%) | 504,300 |
14 Sep 2021 | MYR | 5.52 | 5.65 | 5.5 | 5.56 | 5.56 | +0.04 (+0.72%) | 821,500 |
13 Sep 2021 | MYR | 5.58 | 5.58 | 5.5 | 5.52 | 5.52 | -0.08 (-1.43%) | 338,300 |