Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | MYR | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.06 (-1.37%) | 2,230,200 |
7 Oct 2021 | MYR | 4.34 | 4.4 | 4.34 | 4.38 | 4.38 | -0.02 (-0.45%) | 951,400 |
6 Oct 2021 | MYR | 4.34 | 4.42 | 4.31 | 4.4 | 4.4 | +0.05 (+1.15%) | 1,518,300 |
5 Oct 2021 | MYR | 4.33 | 4.35 | 4.27 | 4.35 | 4.35 | 0.0 (0.0%) | 2,009,500 |
4 Oct 2021 | MYR | 4.4 | 4.46 | 4.33 | 4.35 | 4.35 | -0.05 (-1.14%) | 3,451,000 |
1 Oct 2021 | MYR | 4.46 | 4.46 | 4.32 | 4.4 | 4.4 | -0.05 (-1.12%) | 3,914,400 |
30 Sep 2021 | MYR | 4.42 | 4.48 | 4.38 | 4.45 | 4.45 | -0.04 (-0.89%) | 3,891,100 |
29 Sep 2021 | MYR | 4.4 | 4.49 | 4.34 | 4.49 | 4.49 | +0.06 (+1.35%) | 1,732,300 |
28 Sep 2021 | MYR | 4.45 | 4.48 | 4.38 | 4.43 | 4.43 | -0.07 (-1.56%) | 2,922,300 |
27 Sep 2021 | MYR | 4.41 | 4.5 | 4.31 | 4.5 | 4.5 | +0.03 (+0.67%) | 2,631,200 |
24 Sep 2021 | MYR | 4.46 | 4.48 | 4.4 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,662,700 |
23 Sep 2021 | MYR | 4.49 | 4.49 | 4.43 | 4.46 | 4.46 | 0.0 (0.0%) | 1,629,800 |
22 Sep 2021 | MYR | 4.47 | 4.5 | 4.44 | 4.46 | 4.46 | -0.03 (-0.67%) | 1,750,800 |
21 Sep 2021 | MYR | 4.43 | 4.5 | 4.43 | 4.49 | 4.49 | +0.02 (+0.45%) | 1,614,200 |
20 Sep 2021 | MYR | 4.45 | 4.5 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 1,494,400 |
17 Sep 2021 | MYR | 4.46 | 4.5 | 4.42 | 4.49 | 4.49 | -0.01 (-0.22%) | 8,386,900 |
15 Sep 2021 | MYR | 4.48 | 4.5 | 4.48 | 4.5 | 4.5 | +0.02 (+0.45%) | 2,026,600 |
14 Sep 2021 | MYR | 4.48 | 4.49 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 2,345,500 |
13 Sep 2021 | MYR | 4.48 | 4.49 | 4.42 | 4.48 | 4.48 | 0.0 (0.0%) | 2,080,400 |
10 Sep 2021 | MYR | 4.44 | 4.5 | 4.42 | 4.48 | 4.48 | 0.0 (0.0%) | 872,700 |
9 Sep 2021 | MYR | 4.49 | 4.5 | 4.44 | 4.48 | 4.48 | -0.02 (-0.44%) | 3,551,200 |
8 Sep 2021 | MYR | 4.39 | 4.5 | 4.38 | 4.5 | 4.5 | +0.05 (+1.12%) | 4,576,900 |
7 Sep 2021 | MYR | 4.39 | 4.45 | 4.35 | 4.45 | 4.45 | +0.05 (+1.14%) | 1,137,400 |
6 Sep 2021 | MYR | 4.38 | 4.41 | 4.37 | 4.4 | 4.4 | -0.01 (-0.23%) | 1,236,300 |
3 Sep 2021 | MYR | 4.4 | 4.43 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 2,567,500 |
2 Sep 2021 | MYR | 4.37 | 4.44 | 4.35 | 4.4 | 4.4 | +0.06 (+1.38%) | 2,149,300 |
1 Sep 2021 | MYR | 4.31 | 4.4 | 4.31 | 4.34 | 4.34 | -0.06 (-1.36%) | 5,212,700 |
30 Aug 2021 | MYR | 4.4 | 4.49 | 4.35 | 4.4 | 4.4 | +0.05 (+1.15%) | 17,469,500 |
27 Aug 2021 | MYR | 4.37 | 4.42 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 5,106,200 |
26 Aug 2021 | MYR | 4.35 | 4.45 | 4.31 | 4.37 | 4.37 | +0.03 (+0.69%) | 8,352,400 |