Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | MYR | 5.86 | 5.99 | 5.79 | 5.85 | 5.85 | -0.06 (-1.02%) | 98,300 |
10 Nov 2021 | MYR | 6.06 | 6.06 | 5.9 | 5.91 | 5.91 | -0.16 (-2.64%) | 99,100 |
9 Nov 2021 | MYR | 5.69 | 6.1 | 5.69 | 6.07 | 6.07 | +0.38 (+6.68%) | 747,300 |
8 Nov 2021 | MYR | 5.84 | 5.85 | 5.69 | 5.69 | 5.69 | -0.11 (-1.90%) | 113,700 |
5 Nov 2021 | MYR | 5.84 | 5.9 | 5.75 | 5.8 | 5.8 | -0.09 (-1.53%) | 101,500 |
3 Nov 2021 | MYR | 5.86 | 5.95 | 5.84 | 5.89 | 5.89 | -0.13 (-2.16%) | 141,100 |
2 Nov 2021 | MYR | 5.8 | 6.1 | 5.8 | 6.02 | 6.02 | +0.1 (+1.69%) | 119,200 |
1 Nov 2021 | MYR | 5.76 | 5.99 | 5.74 | 5.92 | 5.92 | +0.01 (+0.17%) | 366,300 |
29 Oct 2021 | MYR | 5.81 | 6 | 5.81 | 5.91 | 5.91 | -0.03 (-0.51%) | 61,900 |
28 Oct 2021 | MYR | 6 | 6.01 | 5.68 | 5.94 | 5.94 | -0.07 (-1.16%) | 620,700 |
27 Oct 2021 | MYR | 6.17 | 6.18 | 5.92 | 6.01 | 6.01 | -0.14 (-2.28%) | 251,900 |
26 Oct 2021 | MYR | 5.97 | 6.2 | 5.86 | 6.15 | 6.15 | +0.13 (+2.16%) | 320,800 |
25 Oct 2021 | MYR | 6.06 | 6.06 | 5.93 | 6.02 | 6.02 | -0.04 (-0.66%) | 171,600 |
22 Oct 2021 | MYR | 5.8 | 6.12 | 5.8 | 6.06 | 6.06 | +0.25 (+4.30%) | 436,600 |
21 Oct 2021 | MYR | 5.85 | 5.99 | 5.73 | 5.81 | 5.81 | -0.04 (-0.68%) | 387,600 |
20 Oct 2021 | MYR | 5.56 | 5.87 | 5.56 | 5.85 | 5.85 | +0.31 (+5.60%) | 572,000 |
18 Oct 2021 | MYR | 5.48 | 5.55 | 5.37 | 5.54 | 5.54 | +0.06 (+1.09%) | 215,700 |
15 Oct 2021 | MYR | 5.29 | 5.57 | 5.25 | 5.48 | 5.48 | +0.11 (+2.05%) | 219,200 |
14 Oct 2021 | MYR | 5.3 | 5.44 | 5.3 | 5.37 | 5.37 | -0.03 (-0.56%) | 98,700 |
13 Oct 2021 | MYR | 5.33 | 5.44 | 5.3 | 5.4 | 5.4 | +0.07 (+1.31%) | 145,200 |
12 Oct 2021 | MYR | 5.44 | 5.54 | 5.32 | 5.33 | 5.33 | -0.12 (-2.20%) | 290,800 |
11 Oct 2021 | MYR | 5.58 | 5.7 | 5.45 | 5.45 | 5.45 | -0.15 (-2.68%) | 366,600 |
8 Oct 2021 | MYR | 5.46 | 5.74 | 5.43 | 5.6 | 5.6 | +0.14 (+2.56%) | 422,000 |
7 Oct 2021 | MYR | 5.52 | 5.65 | 5.41 | 5.46 | 5.46 | -0.06 (-1.09%) | 298,400 |
6 Oct 2021 | MYR | 5.5 | 5.78 | 5.48 | 5.52 | 5.52 | +0.02 (+0.36%) | 667,200 |
5 Oct 2021 | MYR | 5.45 | 5.74 | 5.35 | 5.5 | 5.5 | +0.08 (+1.48%) | 1,062,600 |
4 Oct 2021 | MYR | 5.07 | 5.46 | 4.96 | 5.42 | 5.42 | +0.37 (+7.33%) | 1,244,700 |
1 Oct 2021 | MYR | 5.18 | 5.18 | 5.04 | 5.05 | 5.05 | -0.14 (-2.70%) | 526,800 |
30 Sep 2021 | MYR | 4.96 | 5.25 | 4.96 | 5.19 | 5.19 | +0.28 (+5.70%) | 1,083,100 |
29 Sep 2021 | MYR | 4.78 | 4.95 | 4.75 | 4.91 | 4.91 | +0.14 (+2.94%) | 372,800 |