Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | MYR | 3.38 | 3.38 | 3.22 | 3.3 | 3.3 | 0.0 (0.0%) | 278,600 |
1 Dec 2021 | MYR | 3.34 | 3.38 | 3.3 | 3.3 | 3.3 | -0.09 (-2.65%) | 174,500 |
30 Nov 2021 | MYR | 3.38 | 3.39 | 3.33 | 3.39 | 3.39 | +0.01 (+0.30%) | 66,000 |
29 Nov 2021 | MYR | 3.34 | 3.38 | 3.33 | 3.38 | 3.38 | 0.0 (0.0%) | 225,900 |
26 Nov 2021 | MYR | 3.36 | 3.38 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 140,600 |
25 Nov 2021 | MYR | 3.4 | 3.4 | 3.38 | 3.39 | 3.39 | 0.0 (0.0%) | 250,000 |
24 Nov 2021 | MYR | 3.38 | 3.4 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 458,100 |
23 Nov 2021 | MYR | 3.39 | 3.4 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 717,200 |
22 Nov 2021 | MYR | 3.39 | 3.45 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 220,000 |
19 Nov 2021 | MYR | 3.55 | 3.55 | 3.39 | 3.41 | 3.41 | -0.17 (-4.75%) | 251,800 |
18 Nov 2021 | MYR | 3.39 | 3.58 | 3.39 | 3.58 | 3.58 | +0.14 (+4.07%) | 58,800 |
17 Nov 2021 | MYR | 3.39 | 3.45 | 3.34 | 3.44 | 3.44 | +0.07 (+2.08%) | 406,500 |
16 Nov 2021 | MYR | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.06 (-1.75%) | 289,000 |
15 Nov 2021 | MYR | 3.4 | 3.43 | 3.39 | 3.43 | 3.43 | -0.02 (-0.58%) | 231,000 |
12 Nov 2021 | MYR | 3.4 | 3.5 | 3.38 | 3.45 | 3.45 | +0.07 (+2.07%) | 491,100 |
11 Nov 2021 | MYR | 3.38 | 3.39 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 315,300 |
10 Nov 2021 | MYR | 3.37 | 3.39 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 137,300 |
9 Nov 2021 | MYR | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -0.08 (-2.31%) | 506,100 |
8 Nov 2021 | MYR | 3.4 | 3.46 | 3.39 | 3.46 | 3.46 | +0.09 (+2.67%) | 414,300 |
5 Nov 2021 | MYR | 3.42 | 3.47 | 3.37 | 3.37 | 3.37 | -0.12 (-3.44%) | 1,037,200 |
3 Nov 2021 | MYR | 3.41 | 3.5 | 3.39 | 3.49 | 3.49 | -0.02 (-0.57%) | 415,500 |
2 Nov 2021 | MYR | 3.48 | 3.51 | 3.39 | 3.51 | 3.51 | +0.07 (+2.03%) | 864,900 |
1 Nov 2021 | MYR | 3.46 | 3.5 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 350,800 |
29 Oct 2021 | MYR | 3.53 | 3.53 | 3.45 | 3.5 | 3.5 | -0.03 (-0.85%) | 691,500 |
28 Oct 2021 | MYR | 3.51 | 3.53 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 55,600 |
27 Oct 2021 | MYR | 3.5 | 3.54 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 69,400 |
26 Oct 2021 | MYR | 3.52 | 3.53 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 93,000 |
25 Oct 2021 | MYR | 3.56 | 3.56 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 99,400 |
22 Oct 2021 | MYR | 3.56 | 3.56 | 3.51 | 3.55 | 3.55 | -0.02 (-0.56%) | 93,200 |
21 Oct 2021 | MYR | 3.52 | 3.59 | 3.5 | 3.57 | 3.57 | +0.05 (+1.42%) | 91,500 |