Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2021 | MYR | 4.28 | 4.29 | 4.15 | 4.18 | 4.18 | -0.08 (-1.88%) | 1,961,400 |
22 Nov 2021 | MYR | 4.27 | 4.3 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 1,716,200 |
19 Nov 2021 | MYR | 4.16 | 4.3 | 4.16 | 4.29 | 4.29 | +0.12 (+2.88%) | 2,174,000 |
18 Nov 2021 | MYR | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 1,584,000 |
17 Nov 2021 | MYR | 4.23 | 4.23 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 1,281,900 |
16 Nov 2021 | MYR | 4.17 | 4.27 | 4.15 | 4.23 | 4.23 | +0.08 (+1.93%) | 2,080,000 |
15 Nov 2021 | MYR | 4.24 | 4.24 | 4.15 | 4.15 | 4.15 | -0.08 (-1.89%) | 888,700 |
12 Nov 2021 | MYR | 4.22 | 4.28 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 2,447,000 |
11 Nov 2021 | MYR | 4.27 | 4.28 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 1,209,500 |
10 Nov 2021 | MYR | 4.21 | 4.29 | 4.21 | 4.27 | 4.27 | +0.03 (+0.71%) | 1,346,800 |
9 Nov 2021 | MYR | 4.3 | 4.3 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 1,535,200 |
8 Nov 2021 | MYR | 4.32 | 4.33 | 4.27 | 4.3 | 4.3 | 0.0 (0.0%) | 966,800 |
5 Nov 2021 | MYR | 4.22 | 4.31 | 4.2 | 4.3 | 4.3 | +0.1 (+2.38%) | 2,191,100 |
3 Nov 2021 | MYR | 4.28 | 4.28 | 4.18 | 4.2 | 4.2 | -0.05 (-1.18%) | 2,693,700 |
2 Nov 2021 | MYR | 4.23 | 4.26 | 4.2 | 4.25 | 4.25 | +0.04 (+0.95%) | 1,781,600 |
1 Nov 2021 | MYR | 4.16 | 4.26 | 4.14 | 4.21 | 4.21 | -0.02 (-0.47%) | 2,809,600 |
29 Oct 2021 | MYR | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | -0.1 (-2.31%) | 3,411,400 |
28 Oct 2021 | MYR | 4.33 | 4.36 | 4.33 | 4.33 | 4.33 | -0.02 (-0.46%) | 1,178,900 |
27 Oct 2021 | MYR | 4.42 | 4.43 | 4.34 | 4.35 | 4.35 | -0.02 (-0.46%) | 1,539,000 |
26 Oct 2021 | MYR | 4.34 | 4.41 | 4.32 | 4.37 | 4.37 | +0.03 (+0.69%) | 2,678,600 |
25 Oct 2021 | MYR | 4.34 | 4.37 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 2,055,600 |
22 Oct 2021 | MYR | 4.34 | 4.38 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 1,467,200 |
21 Oct 2021 | MYR | 4.35 | 4.39 | 4.32 | 4.35 | 4.35 | -0.05 (-1.14%) | 1,204,600 |
20 Oct 2021 | MYR | 4.36 | 4.4 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 2,091,600 |
18 Oct 2021 | MYR | 4.38 | 4.44 | 4.36 | 4.36 | 4.36 | -0.05 (-1.13%) | 1,362,900 |
15 Oct 2021 | MYR | 4.35 | 4.42 | 4.32 | 4.41 | 4.41 | +0.06 (+1.38%) | 3,458,800 |
14 Oct 2021 | MYR | 4.48 | 4.48 | 4.34 | 4.35 | 4.35 | -0.14 (-3.12%) | 2,033,500 |
13 Oct 2021 | MYR | 4.38 | 4.49 | 4.33 | 4.49 | 4.49 | +0.14 (+3.22%) | 3,468,200 |
12 Oct 2021 | MYR | 4.28 | 4.35 | 4.24 | 4.35 | 4.35 | +0.07 (+1.64%) | 2,894,600 |
11 Oct 2021 | MYR | 4.33 | 4.34 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 1,172,500 |