Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 2.05 | 2.13 | 2.02 | 2.02 | 2.02 | -0.05 (-2.42%) | 8,259,000 |
23 Nov 2021 | MYR | 1.97 | 2.1 | 1.97 | 2.07 | 2.07 | +0.12 (+6.15%) | 8,563,400 |
22 Nov 2021 | MYR | 1.98 | 2.01 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 6,821,200 |
19 Nov 2021 | MYR | 2 | 2.03 | 1.96 | 1.96 | 1.96 | -0.05 (-2.49%) | 4,979,100 |
18 Nov 2021 | MYR | 2.03 | 2.07 | 2 | 2.01 | 2.01 | -0.06 (-2.90%) | 8,337,300 |
17 Nov 2021 | MYR | 2.06 | 2.09 | 1.95 | 2.07 | 2.07 | +0.02 (+0.98%) | 14,943,000 |
16 Nov 2021 | MYR | 2.12 | 2.16 | 2.05 | 2.05 | 2.05 | -0.08 (-3.76%) | 9,880,300 |
15 Nov 2021 | MYR | 2.09 | 2.19 | 2.06 | 2.13 | 2.13 | +0.06 (+2.90%) | 10,116,200 |
12 Nov 2021 | MYR | 2.06 | 2.15 | 2.05 | 2.07 | 2.07 | +0.03 (+1.47%) | 17,057,700 |
11 Nov 2021 | MYR | 2.12 | 2.15 | 2.04 | 2.04 | 2.04 | -0.09 (-4.23%) | 4,611,800 |
10 Nov 2021 | MYR | 2.2 | 2.23 | 2.13 | 2.13 | 2.13 | -0.07 (-3.18%) | 3,663,300 |
9 Nov 2021 | MYR | 2.3 | 2.3 | 2.19 | 2.2 | 2.2 | -0.1 (-4.35%) | 4,727,200 |
8 Nov 2021 | MYR | 2.29 | 2.3 | 2.25 | 2.3 | 2.3 | -0.12 (-4.96%) | 2,592,600 |
5 Nov 2021 | MYR | 2.4 | 2.43 | 2.37 | 2.42 | 2.42 | -0.02 (-0.82%) | 4,324,600 |
3 Nov 2021 | MYR | 2.35 | 2.44 | 2.32 | 2.44 | 2.44 | +0.1 (+4.27%) | 3,726,500 |
2 Nov 2021 | MYR | 2.35 | 2.38 | 2.34 | 2.34 | 2.34 | -0.01 (-0.43%) | 2,997,300 |
1 Nov 2021 | MYR | 2.34 | 2.37 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 1,919,700 |
29 Oct 2021 | MYR | 2.38 | 2.42 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 4,514,100 |
28 Oct 2021 | MYR | 2.36 | 2.4 | 2.36 | 2.36 | 2.36 | -0.05 (-2.07%) | 2,101,700 |
27 Oct 2021 | MYR | 2.37 | 2.41 | 2.35 | 2.41 | 2.41 | +0.05 (+2.12%) | 4,100,700 |
26 Oct 2021 | MYR | 2.5 | 2.5 | 2.35 | 2.36 | 2.36 | -0.11 (-4.45%) | 7,854,600 |
25 Oct 2021 | MYR | 2.51 | 2.53 | 2.47 | 2.47 | 2.47 | -0.04 (-1.59%) | 2,270,200 |
22 Oct 2021 | MYR | 2.44 | 2.54 | 2.4 | 2.51 | 2.51 | +0.07 (+2.87%) | 4,897,500 |
21 Oct 2021 | MYR | 2.35 | 2.45 | 2.26 | 2.44 | 2.44 | +0.09 (+3.83%) | 27,473,400 |
20 Oct 2021 | MYR | 2.48 | 2.49 | 2.34 | 2.35 | 2.35 | -0.11 (-4.47%) | 11,919,100 |
18 Oct 2021 | MYR | 2.45 | 2.47 | 2.38 | 2.46 | 2.46 | +0.02 (+0.82%) | 5,518,200 |
15 Oct 2021 | MYR | 2.4 | 2.44 | 2.34 | 2.44 | 2.44 | +0.04 (+1.67%) | 5,270,700 |
14 Oct 2021 | MYR | 2.36 | 2.42 | 2.35 | 2.4 | 2.4 | +0.04 (+1.69%) | 3,221,600 |
13 Oct 2021 | MYR | 2.38 | 2.43 | 2.34 | 2.36 | 2.36 | -0.04 (-1.67%) | 6,063,100 |
12 Oct 2021 | MYR | 2.29 | 2.4 | 2.25 | 2.4 | 2.4 | +0.12 (+5.26%) | 9,907,300 |