Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 2.34 | 2.36 | 2.26 | 2.28 | 2.28 | -0.06 (-2.56%) | 2,435,600 |
8 Oct 2021 | MYR | 2.3 | 2.34 | 2.28 | 2.34 | 2.34 | +0.04 (+1.74%) | 2,898,400 |
7 Oct 2021 | MYR | 2.26 | 2.3 | 2.24 | 2.3 | 2.3 | +0.06 (+2.68%) | 3,166,300 |
6 Oct 2021 | MYR | 2.27 | 2.29 | 2.24 | 2.24 | 2.24 | -0.02 (-0.88%) | 3,389,000 |
5 Oct 2021 | MYR | 2.27 | 2.32 | 2.23 | 2.26 | 2.26 | -0.01 (-0.44%) | 5,885,900 |
4 Oct 2021 | MYR | 2.27 | 2.29 | 2.24 | 2.27 | 2.27 | -0.03 (-1.30%) | 3,465,900 |
1 Oct 2021 | MYR | 2.32 | 2.34 | 2.21 | 2.3 | 2.3 | -0.01 (-0.43%) | 6,176,200 |
30 Sep 2021 | MYR | 2.32 | 2.41 | 2.28 | 2.31 | 2.31 | 0.0 (0.0%) | 9,765,600 |
29 Sep 2021 | MYR | 2.31 | 2.34 | 2.25 | 2.31 | 2.31 | -0.04 (-1.70%) | 6,288,500 |
28 Sep 2021 | MYR | 2.23 | 2.36 | 2.23 | 2.35 | 2.35 | +0.08 (+3.52%) | 7,790,300 |
27 Sep 2021 | MYR | 2.31 | 2.31 | 2.2 | 2.27 | 2.27 | -0.04 (-1.73%) | 8,986,800 |
24 Sep 2021 | MYR | 2.36 | 2.37 | 2.3 | 2.31 | 2.31 | -0.06 (-2.53%) | 8,473,000 |
23 Sep 2021 | MYR | 2.4 | 2.43 | 2.3 | 2.37 | 2.37 | -0.03 (-1.25%) | 6,195,100 |
22 Sep 2021 | MYR | 2.37 | 2.42 | 2.35 | 2.4 | 2.4 | +0.03 (+1.27%) | 5,565,800 |
21 Sep 2021 | MYR | 2.45 | 2.45 | 2.35 | 2.37 | 2.37 | -0.08 (-3.27%) | 8,951,200 |
20 Sep 2021 | MYR | 2.6 | 2.6 | 2.45 | 2.45 | 2.45 | -0.15 (-5.77%) | 7,160,000 |
17 Sep 2021 | MYR | 2.76 | 2.81 | 2.58 | 2.6 | 2.6 | -0.16 (-5.80%) | 14,850,400 |
15 Sep 2021 | MYR | 2.7 | 2.78 | 2.68 | 2.76 | 2.76 | +0.06 (+2.22%) | 4,928,000 |
14 Sep 2021 | MYR | 2.72 | 2.76 | 2.62 | 2.7 | 2.7 | -0.01 (-0.37%) | 7,355,700 |
13 Sep 2021 | MYR | 2.83 | 2.83 | 2.7 | 2.71 | 2.71 | -0.11 (-3.90%) | 6,480,700 |
10 Sep 2021 | MYR | 2.88 | 2.96 | 2.81 | 2.82 | 2.82 | -0.06 (-2.08%) | 5,392,100 |
9 Sep 2021 | MYR | 2.97 | 2.97 | 2.82 | 2.88 | 2.88 | -0.09 (-3.03%) | 8,444,500 |
8 Sep 2021 | MYR | 3.06 | 3.06 | 2.94 | 2.97 | 2.97 | -0.08 (-2.62%) | 6,475,400 |
7 Sep 2021 | MYR | 3.09 | 3.12 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 3,710,300 |
6 Sep 2021 | MYR | 3.13 | 3.14 | 3.07 | 3.07 | 3.07 | -0.08 (-2.54%) | 2,416,000 |
3 Sep 2021 | MYR | 3.07 | 3.15 | 3.06 | 3.15 | 3.15 | +0.08 (+2.61%) | 3,572,000 |
2 Sep 2021 | MYR | 3.14 | 3.14 | 3.07 | 3.07 | 3.07 | -0.09 (-2.85%) | 4,377,600 |
1 Sep 2021 | MYR | 3.12 | 3.16 | 3.09 | 3.16 | 3.16 | +0.06 (+1.94%) | 5,618,400 |
30 Aug 2021 | MYR | 3.07 | 3.1 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 12,011,700 |
27 Aug 2021 | MYR | 3.09 | 3.12 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 9,726,800 |