Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2021 | MYR | 3.61 | 3.62 | 3.56 | 3.56 | 3.56 | -0.05 (-1.39%) | 768,700 |
22 Nov 2021 | MYR | 3.63 | 3.66 | 3.6 | 3.61 | 3.61 | 0.0 (0.0%) | 2,950,500 |
19 Nov 2021 | MYR | 3.63 | 3.66 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 1,322,000 |
18 Nov 2021 | MYR | 3.61 | 3.64 | 3.6 | 3.64 | 3.64 | +0.02 (+0.55%) | 2,116,200 |
17 Nov 2021 | MYR | 3.62 | 3.65 | 3.62 | 3.62 | 3.62 | +0.01 (+0.28%) | 1,097,500 |
16 Nov 2021 | MYR | 3.63 | 3.68 | 3.61 | 3.61 | 3.61 | -0.02 (-0.55%) | 1,642,500 |
15 Nov 2021 | MYR | 3.63 | 3.64 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 1,424,100 |
12 Nov 2021 | MYR | 3.64 | 3.65 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 4,549,300 |
11 Nov 2021 | MYR | 3.65 | 3.65 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 1,774,900 |
10 Nov 2021 | MYR | 3.7 | 3.7 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 1,058,500 |
9 Nov 2021 | MYR | 3.7 | 3.7 | 3.64 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,183,300 |
8 Nov 2021 | MYR | 3.67 | 3.72 | 3.62 | 3.68 | 3.68 | +0.01 (+0.27%) | 1,498,100 |
5 Nov 2021 | MYR | 3.63 | 3.71 | 3.6 | 3.67 | 3.67 | +0.04 (+1.10%) | 2,168,800 |
3 Nov 2021 | MYR | 3.58 | 3.68 | 3.57 | 3.63 | 3.63 | +0.07 (+1.97%) | 4,999,400 |
2 Nov 2021 | MYR | 3.68 | 3.69 | 3.53 | 3.56 | 3.56 | -0.12 (-3.26%) | 3,258,500 |
1 Nov 2021 | MYR | 3.75 | 3.77 | 3.65 | 3.68 | 3.68 | -0.09 (-2.39%) | 2,674,600 |
29 Oct 2021 | MYR | 3.77 | 3.78 | 3.72 | 3.77 | 3.77 | +0.01 (+0.27%) | 806,400 |
28 Oct 2021 | MYR | 3.75 | 3.78 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 1,441,500 |
27 Oct 2021 | MYR | 3.8 | 3.83 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 2,532,100 |
26 Oct 2021 | MYR | 3.69 | 3.8 | 3.68 | 3.78 | 3.78 | +0.11 (+3.00%) | 3,672,000 |
25 Oct 2021 | MYR | 3.66 | 3.71 | 3.65 | 3.67 | 3.67 | +0.01 (+0.27%) | 2,254,500 |
22 Oct 2021 | MYR | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 3,914,100 |
21 Oct 2021 | MYR | 3.64 | 3.69 | 3.62 | 3.69 | 3.69 | +0.05 (+1.37%) | 4,022,400 |
20 Oct 2021 | MYR | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 6,044,000 |
18 Oct 2021 | MYR | 3.7 | 3.74 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 6,594,800 |
15 Oct 2021 | MYR | 3.7 | 3.73 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 2,784,400 |
14 Oct 2021 | MYR | 3.72 | 3.73 | 3.67 | 3.68 | 3.68 | -0.03 (-0.81%) | 2,939,400 |
13 Oct 2021 | MYR | 3.67 | 3.76 | 3.66 | 3.71 | 3.71 | +0.05 (+1.37%) | 3,406,900 |
12 Oct 2021 | MYR | 3.66 | 3.68 | 3.61 | 3.66 | 3.66 | 0.0 (0.0%) | 5,277,200 |
11 Oct 2021 | MYR | 3.7 | 3.72 | 3.66 | 3.66 | 3.66 | -0.04 (-1.08%) | 3,791,200 |