Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 316,100 |
8 Oct 2021 | MYR | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 552,600 |
7 Oct 2021 | MYR | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 997,200 |
6 Oct 2021 | MYR | 2.08 | 2.11 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,142,600 |
5 Oct 2021 | MYR | 2.07 | 2.08 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 1,563,800 |
4 Oct 2021 | MYR | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,375,800 |
1 Oct 2021 | MYR | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 623,100 |
30 Sep 2021 | MYR | 2.11 | 2.12 | 2.06 | 2.06 | 2.06 | -0.04 (-1.90%) | 1,837,100 |
29 Sep 2021 | MYR | 2.13 | 2.13 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 2,795,600 |
28 Sep 2021 | MYR | 2.21 | 2.21 | 2.13 | 2.15 | 2.15 | -0.06 (-2.71%) | 1,224,900 |
27 Sep 2021 | MYR | 2.15 | 2.25 | 2.14 | 2.21 | 2.21 | +0.07 (+3.27%) | 3,067,500 |
24 Sep 2021 | MYR | 2.12 | 2.17 | 2.12 | 2.14 | 2.14 | +0.03 (+1.42%) | 1,332,100 |
23 Sep 2021 | MYR | 2.09 | 2.13 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 390,700 |
22 Sep 2021 | MYR | 2.1 | 2.12 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 490,600 |
21 Sep 2021 | MYR | 2.1 | 2.11 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 961,100 |
20 Sep 2021 | MYR | 2.17 | 2.17 | 2.11 | 2.11 | 2.11 | -0.05 (-2.31%) | 486,900 |
17 Sep 2021 | MYR | 2.15 | 2.17 | 2.13 | 2.16 | 2.16 | +0.01 (+0.47%) | 737,400 |
15 Sep 2021 | MYR | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | +0.05 (+2.38%) | 1,275,800 |
14 Sep 2021 | MYR | 2.11 | 2.13 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 908,400 |
13 Sep 2021 | MYR | 2.13 | 2.13 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 1,117,600 |
10 Sep 2021 | MYR | 2.1 | 2.11 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 1,416,700 |
9 Sep 2021 | MYR | 2.14 | 2.16 | 2.08 | 2.11 | 2.11 | -0.03 (-1.40%) | 1,362,300 |
8 Sep 2021 | MYR | 2.18 | 2.18 | 2.12 | 2.14 | 2.14 | -0.04 (-1.83%) | 2,079,600 |
7 Sep 2021 | MYR | 2.14 | 2.18 | 2.13 | 2.18 | 2.18 | +0.04 (+1.87%) | 2,264,100 |
6 Sep 2021 | MYR | 2.05 | 2.15 | 2.05 | 2.14 | 2.14 | +0.09 (+4.39%) | 1,574,200 |
3 Sep 2021 | MYR | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 1,281,200 |
2 Sep 2021 | MYR | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 952,800 |
1 Sep 2021 | MYR | 2.08 | 2.09 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 861,200 |
30 Aug 2021 | MYR | 2.06 | 2.11 | 2.01 | 2.08 | 2.08 | +0.02 (+0.97%) | 3,283,900 |
27 Aug 2021 | MYR | 2.08 | 2.09 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 2,382,700 |