Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | MYR | 1.93 | 1.94 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 5,778,500 |
2 Nov 2021 | MYR | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 5,409,000 |
1 Nov 2021 | MYR | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 8,844,000 |
29 Oct 2021 | MYR | 1.95 | 1.98 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 5,410,200 |
28 Oct 2021 | MYR | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 4,622,800 |
27 Oct 2021 | MYR | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 10,038,500 |
26 Oct 2021 | MYR | 1.94 | 1.99 | 1.93 | 1.98 | 1.98 | +0.06 (+3.13%) | 16,060,700 |
25 Oct 2021 | MYR | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 6,453,400 |
22 Oct 2021 | MYR | 1.89 | 1.94 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 14,561,400 |
21 Oct 2021 | MYR | 2 | 2.01 | 1.89 | 1.89 | 1.89 | -0.11 (-5.50%) | 35,445,600 |
20 Oct 2021 | MYR | 2.02 | 2.03 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 14,961,000 |
18 Oct 2021 | MYR | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 15,401,400 |
15 Oct 2021 | MYR | 2 | 2.07 | 2 | 2.06 | 2.06 | +0.06 (+3%) | 18,120,000 |
14 Oct 2021 | MYR | 2 | 2.06 | 1.99 | 2 | 2 | 0.0 (0.0%) | 12,512,700 |
13 Oct 2021 | MYR | 1.99 | 2.02 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 7,295,700 |
12 Oct 2021 | MYR | 1.99 | 2.03 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 11,452,800 |
11 Oct 2021 | MYR | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | -0.04 (-1.97%) | 16,120,900 |
8 Oct 2021 | MYR | 2.06 | 2.06 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 10,103,500 |
7 Oct 2021 | MYR | 2.04 | 2.1 | 2.03 | 2.05 | 2.05 | +0.04 (+1.99%) | 16,892,300 |
6 Oct 2021 | MYR | 1.9 | 2.05 | 1.89 | 2.01 | 2.01 | +0.11 (+5.79%) | 26,844,100 |
5 Oct 2021 | MYR | 1.86 | 1.91 | 1.83 | 1.9 | 1.9 | +0.03 (+1.60%) | 18,298,700 |
4 Oct 2021 | MYR | 1.85 | 1.92 | 1.8 | 1.87 | 1.87 | -0.05 (-2.60%) | 84,488,700 |
1 Oct 2021 | MYR | 2.01 | 2.03 | 1.87 | 1.92 | 1.92 | -0.1 (-4.95%) | 42,919,200 |
30 Sep 2021 | MYR | 2.03 | 2.08 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 13,781,300 |
29 Sep 2021 | MYR | 2.01 | 2.05 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 10,968,000 |
28 Sep 2021 | MYR | 1.97 | 2.08 | 1.96 | 2.02 | 2.02 | +0.04 (+2.02%) | 24,747,400 |
27 Sep 2021 | MYR | 2.03 | 2.05 | 1.98 | 1.98 | 1.98 | -0.06 (-2.94%) | 25,383,800 |
24 Sep 2021 | MYR | 2.04 | 2.09 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 32,103,100 |
23 Sep 2021 | MYR | 2.01 | 2.07 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 32,613,600 |
22 Sep 2021 | MYR | 1.97 | 2.02 | 1.91 | 2.02 | 2.02 | +0.04 (+2.02%) | 63,920,200 |