Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2021 | MYR | 2.73 | 2.74 | 2.68 | 2.7 | 2.7 | -0.02 (-0.74%) | 687,400 |
25 Oct 2021 | MYR | 2.72 | 2.77 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 851,800 |
22 Oct 2021 | MYR | 2.69 | 2.71 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 289,200 |
21 Oct 2021 | MYR | 2.69 | 2.72 | 2.69 | 2.69 | 2.69 | -0.01 (-0.37%) | 315,000 |
20 Oct 2021 | MYR | 2.66 | 2.7 | 2.65 | 2.7 | 2.7 | +0.05 (+1.89%) | 440,900 |
18 Oct 2021 | MYR | 2.67 | 2.71 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 586,300 |
15 Oct 2021 | MYR | 2.66 | 2.68 | 2.65 | 2.67 | 2.67 | +0.01 (+0.38%) | 353,500 |
14 Oct 2021 | MYR | 2.69 | 2.69 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 196,700 |
13 Oct 2021 | MYR | 2.7 | 2.71 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 462,700 |
12 Oct 2021 | MYR | 2.71 | 2.73 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 254,700 |
11 Oct 2021 | MYR | 2.74 | 2.74 | 2.69 | 2.72 | 2.72 | -0.01 (-0.37%) | 399,000 |
8 Oct 2021 | MYR | 2.72 | 2.74 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 285,800 |
7 Oct 2021 | MYR | 2.72 | 2.73 | 2.71 | 2.72 | 2.72 | +0.02 (+0.74%) | 181,300 |
6 Oct 2021 | MYR | 2.71 | 2.74 | 2.66 | 2.7 | 2.7 | 0.0 (0.0%) | 520,100 |
5 Oct 2021 | MYR | 2.62 | 2.7 | 2.62 | 2.7 | 2.7 | +0.06 (+2.27%) | 325,800 |
4 Oct 2021 | MYR | 2.64 | 2.66 | 2.62 | 2.64 | 2.64 | +0.01 (+0.38%) | 274,600 |
1 Oct 2021 | MYR | 2.68 | 2.68 | 2.62 | 2.63 | 2.63 | -0.04 (-1.50%) | 514,900 |
30 Sep 2021 | MYR | 2.68 | 2.7 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 365,500 |
29 Sep 2021 | MYR | 2.7 | 2.7 | 2.67 | 2.69 | 2.69 | -0.02 (-0.74%) | 487,200 |
28 Sep 2021 | MYR | 2.7 | 2.76 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 404,000 |
27 Sep 2021 | MYR | 2.78 | 2.79 | 2.69 | 2.72 | 2.72 | -0.04 (-1.45%) | 866,400 |
24 Sep 2021 | MYR | 2.74 | 2.77 | 2.67 | 2.76 | 2.76 | +0.02 (+0.73%) | 1,013,200 |
23 Sep 2021 | MYR | 2.76 | 2.79 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 576,500 |
22 Sep 2021 | MYR | 2.74 | 2.77 | 2.73 | 2.76 | 2.76 | +0.03 (+1.10%) | 344,600 |
21 Sep 2021 | MYR | 2.75 | 2.78 | 2.7 | 2.73 | 2.73 | -0.05 (-1.80%) | 645,100 |
20 Sep 2021 | MYR | 2.78 | 2.85 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 878,100 |
17 Sep 2021 | MYR | 2.83 | 2.85 | 2.79 | 2.79 | 2.79 | -0.04 (-1.41%) | 882,500 |
15 Sep 2021 | MYR | 2.86 | 2.91 | 2.83 | 2.83 | 2.83 | -0.04 (-1.39%) | 629,300 |
14 Sep 2021 | MYR | 2.87 | 2.94 | 2.83 | 2.87 | 2.87 | 0.0 (0.0%) | 1,073,300 |
13 Sep 2021 | MYR | 2.89 | 2.98 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 2,106,900 |