Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 3.95 | 3.99 | 3.92 | 3.95 | 3.95 | +0.04 (+1.02%) | 340,600 |
23 Nov 2021 | MYR | 3.84 | 4.03 | 3.84 | 3.91 | 3.91 | +0.09 (+2.36%) | 1,528,200 |
22 Nov 2021 | MYR | 3.8 | 3.86 | 3.65 | 3.82 | 3.82 | -0.02 (-0.52%) | 1,686,600 |
19 Nov 2021 | MYR | 3.87 | 3.95 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 1,824,400 |
18 Nov 2021 | MYR | 4 | 4.02 | 3.76 | 3.82 | 3.82 | -0.18 (-4.50%) | 1,744,800 |
17 Nov 2021 | MYR | 3.98 | 4.07 | 3.94 | 4 | 4 | 0.0 (0.0%) | 601,500 |
16 Nov 2021 | MYR | 4.08 | 4.08 | 3.95 | 4 | 4 | -0.08 (-1.96%) | 942,500 |
15 Nov 2021 | MYR | 4.16 | 4.18 | 4.08 | 4.08 | 4.08 | -0.1 (-2.39%) | 624,900 |
12 Nov 2021 | MYR | 4.22 | 4.28 | 4.16 | 4.18 | 4.18 | -0.04 (-0.95%) | 985,300 |
11 Nov 2021 | MYR | 4.13 | 4.25 | 4.08 | 4.22 | 4.22 | +0.1 (+2.43%) | 534,500 |
10 Nov 2021 | MYR | 4.19 | 4.2 | 4.07 | 4.12 | 4.12 | -0.01 (-0.24%) | 733,200 |
9 Nov 2021 | MYR | 3.89 | 4.18 | 3.85 | 4.13 | 4.13 | +0.22 (+5.63%) | 2,336,400 |
8 Nov 2021 | MYR | 3.95 | 3.97 | 3.88 | 3.91 | 3.91 | -0.04 (-1.01%) | 920,200 |
5 Nov 2021 | MYR | 3.98 | 4.05 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 1,142,200 |
3 Nov 2021 | MYR | 3.99 | 4.02 | 3.93 | 3.97 | 3.97 | -0.02 (-0.50%) | 654,200 |
2 Nov 2021 | MYR | 3.8 | 3.99 | 3.79 | 3.99 | 3.99 | +0.2 (+5.28%) | 1,336,800 |
1 Nov 2021 | MYR | 3.84 | 3.92 | 3.75 | 3.79 | 3.79 | -0.07 (-1.81%) | 978,200 |
29 Oct 2021 | MYR | 3.76 | 3.93 | 3.76 | 3.86 | 3.86 | +0.11 (+2.93%) | 973,800 |
28 Oct 2021 | MYR | 3.91 | 4.03 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 3,845,700 |
27 Oct 2021 | MYR | 3.69 | 3.91 | 3.67 | 3.9 | 3.9 | +0.22 (+5.98%) | 2,293,900 |
26 Oct 2021 | MYR | 3.73 | 3.75 | 3.68 | 3.68 | 3.68 | -0.01 (-0.27%) | 710,300 |
25 Oct 2021 | MYR | 3.7 | 3.77 | 3.66 | 3.69 | 3.69 | +0.06 (+1.65%) | 1,188,400 |
22 Oct 2021 | MYR | 3.63 | 3.64 | 3.57 | 3.63 | 3.63 | +0.01 (+0.28%) | 438,600 |
21 Oct 2021 | MYR | 3.63 | 3.68 | 3.58 | 3.62 | 3.62 | +0.03 (+0.84%) | 683,100 |
20 Oct 2021 | MYR | 3.57 | 3.67 | 3.56 | 3.59 | 3.59 | +0.03 (+0.84%) | 983,800 |
18 Oct 2021 | MYR | 3.56 | 3.58 | 3.53 | 3.56 | 3.56 | +0.03 (+0.85%) | 314,600 |
15 Oct 2021 | MYR | 3.55 | 3.62 | 3.52 | 3.53 | 3.53 | +0.02 (+0.57%) | 844,700 |
14 Oct 2021 | MYR | 3.5 | 3.55 | 3.46 | 3.51 | 3.51 | +0.03 (+0.86%) | 784,400 |
13 Oct 2021 | MYR | 3.52 | 3.6 | 3.47 | 3.48 | 3.48 | -0.04 (-1.14%) | 894,300 |
12 Oct 2021 | MYR | 3.52 | 3.62 | 3.51 | 3.52 | 3.52 | 0.0 (0.0%) | 374,200 |