Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | MYR | 5.06 | 5.34 | 4.75 | 4.77 | 4.77 | -0.19 (-3.83%) | 1,970,100 |
27 Sep 2021 | MYR | 4.4 | 4.98 | 4.36 | 4.96 | 4.96 | +0.67 (+15.62%) | 2,086,700 |
24 Sep 2021 | MYR | 4.24 | 4.29 | 4.2 | 4.29 | 4.29 | +0.05 (+1.18%) | 278,500 |
23 Sep 2021 | MYR | 4.05 | 4.36 | 4.05 | 4.24 | 4.24 | +0.21 (+5.21%) | 1,078,500 |
22 Sep 2021 | MYR | 3.97 | 4.18 | 3.85 | 4.03 | 4.03 | +0.06 (+1.51%) | 699,800 |
21 Sep 2021 | MYR | 3.98 | 3.98 | 3.84 | 3.97 | 3.97 | -0.01 (-0.25%) | 472,600 |
20 Sep 2021 | MYR | 4.15 | 4.15 | 3.88 | 3.98 | 3.98 | -0.19 (-4.56%) | 1,090,100 |
17 Sep 2021 | MYR | 4.29 | 4.29 | 4.11 | 4.17 | 4.17 | -0.12 (-2.80%) | 368,000 |
15 Sep 2021 | MYR | 4.36 | 4.36 | 4.27 | 4.29 | 4.29 | -0.09 (-2.05%) | 286,400 |
14 Sep 2021 | MYR | 4.45 | 4.46 | 4.25 | 4.38 | 4.38 | -0.01 (-0.23%) | 360,700 |
13 Sep 2021 | MYR | 4.36 | 4.53 | 4.28 | 4.39 | 4.39 | +0.03 (+0.69%) | 407,300 |
10 Sep 2021 | MYR | 4.49 | 4.51 | 4.35 | 4.36 | 4.36 | -0.13 (-2.90%) | 320,300 |
9 Sep 2021 | MYR | 4.31 | 4.51 | 4.25 | 4.49 | 4.49 | +0.11 (+2.51%) | 1,050,800 |
8 Sep 2021 | MYR | 4.5 | 4.5 | 4.35 | 4.38 | 4.38 | -0.15 (-3.31%) | 459,600 |
7 Sep 2021 | MYR | 4.59 | 4.74 | 4.48 | 4.53 | 4.53 | -0.07 (-1.52%) | 336,000 |
6 Sep 2021 | MYR | 4.65 | 4.75 | 4.5 | 4.6 | 4.6 | -0.06 (-1.29%) | 574,500 |
3 Sep 2021 | MYR | 4.37 | 4.75 | 4.37 | 4.66 | 4.66 | +0.2 (+4.48%) | 2,520,600 |
2 Sep 2021 | MYR | 4.5 | 4.62 | 4.37 | 4.46 | 4.46 | -0.04 (-0.89%) | 1,310,300 |
1 Sep 2021 | MYR | 4.4 | 4.63 | 4.14 | 4.5 | 4.5 | +0.13 (+2.97%) | 1,833,500 |
30 Aug 2021 | MYR | 4.4 | 4.85 | 4.26 | 4.37 | 4.37 | +0.14 (+3.31%) | 5,916,300 |
27 Aug 2021 | MYR | 3.4 | 4.23 | 3.4 | 4.23 | 4.23 | +0.97 (+29.75%) | 3,361,100 |
26 Aug 2021 | MYR | 3.36 | 3.37 | 3.26 | 3.26 | 3.26 | -0.07 (-2.10%) | 209,600 |
25 Aug 2021 | MYR | 3.24 | 3.37 | 3.2 | 3.33 | 3.33 | +0.09 (+2.78%) | 266,500 |
24 Aug 2021 | MYR | 3.13 | 3.33 | 3.13 | 3.24 | 3.24 | +0.14 (+4.52%) | 259,500 |
23 Aug 2021 | MYR | 3.04 | 3.1 | 3.02 | 3.1 | 3.1 | +0.1 (+3.33%) | 97,700 |
20 Aug 2021 | MYR | 3 | 3.01 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 33,000 |
19 Aug 2021 | MYR | 2.94 | 3 | 2.94 | 2.99 | 2.99 | +0.04 (+1.36%) | 68,100 |
18 Aug 2021 | MYR | 2.93 | 2.95 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 40,000 |
17 Aug 2021 | MYR | 2.89 | 2.96 | 2.89 | 2.93 | 2.93 | +0.01 (+0.34%) | 42,300 |
16 Aug 2021 | MYR | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | +0.03 (+1.04%) | 75,400 |