Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 1,026,900 |
23 Nov 2021 | MYR | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -0.07 (-4.14%) | 1,153,400 |
22 Nov 2021 | MYR | 1.67 | 1.73 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,370,500 |
19 Nov 2021 | MYR | 1.67 | 1.7 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 631,000 |
18 Nov 2021 | MYR | 1.67 | 1.73 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,675,700 |
17 Nov 2021 | MYR | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -0.06 (-3.47%) | 1,259,300 |
16 Nov 2021 | MYR | 1.72 | 1.78 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,749,200 |
15 Nov 2021 | MYR | 1.72 | 1.76 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,096,700 |
12 Nov 2021 | MYR | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 1,360,900 |
11 Nov 2021 | MYR | 1.75 | 1.83 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,081,400 |
10 Nov 2021 | MYR | 1.84 | 1.84 | 1.73 | 1.75 | 1.75 | -0.09 (-4.89%) | 1,830,500 |
9 Nov 2021 | MYR | 1.85 | 1.95 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 4,512,400 |
8 Nov 2021 | MYR | 1.65 | 1.95 | 1.64 | 1.88 | 1.88 | +0.21 (+12.57%) | 14,781,500 |
5 Nov 2021 | MYR | 1.8 | 1.81 | 1.65 | 1.67 | 1.67 | -0.13 (-7.22%) | 3,278,900 |
3 Nov 2021 | MYR | 1.84 | 1.85 | 1.77 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,003,100 |
2 Nov 2021 | MYR | 1.79 | 1.86 | 1.76 | 1.83 | 1.83 | +0.03 (+1.67%) | 1,458,800 |
1 Nov 2021 | MYR | 1.89 | 1.89 | 1.8 | 1.8 | 1.8 | -0.11 (-5.76%) | 2,540,800 |
29 Oct 2021 | MYR | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 951,900 |
28 Oct 2021 | MYR | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 1,191,000 |
27 Oct 2021 | MYR | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 1,108,000 |
26 Oct 2021 | MYR | 2.03 | 2.04 | 1.93 | 1.96 | 1.96 | -0.06 (-2.97%) | 1,601,100 |
25 Oct 2021 | MYR | 2 | 2.05 | 1.97 | 2.02 | 2.02 | +0.05 (+2.54%) | 3,838,900 |
22 Oct 2021 | MYR | 1.92 | 2.02 | 1.91 | 1.97 | 1.97 | +0.06 (+3.14%) | 7,871,300 |
21 Oct 2021 | MYR | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 960,800 |
20 Oct 2021 | MYR | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 2,151,400 |
18 Oct 2021 | MYR | 1.95 | 1.97 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 1,953,300 |
15 Oct 2021 | MYR | 1.97 | 2.02 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 1,926,500 |
14 Oct 2021 | MYR | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 1,660,600 |
13 Oct 2021 | MYR | 1.97 | 2.01 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 1,431,600 |
12 Oct 2021 | MYR | 1.98 | 2.05 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 3,152,900 |