Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | MYR | 1.86 | 1.95 | 1.33 | 1.82 | 1.82 | -0.05 (-2.67%) | 31,096,400 |
1 Dec 2021 | MYR | 1.88 | 1.91 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 5,690,700 |
30 Nov 2021 | MYR | 1.84 | 1.95 | 1.83 | 1.88 | 1.88 | +0.04 (+2.17%) | 7,495,100 |
29 Nov 2021 | MYR | 1.92 | 1.94 | 1.83 | 1.84 | 1.84 | -0.11 (-5.64%) | 6,114,300 |
26 Nov 2021 | MYR | 2.01 | 2.04 | 1.9 | 1.95 | 1.95 | -0.04 (-2.01%) | 10,887,700 |
25 Nov 2021 | MYR | 1.8 | 2.34 | 1.8 | 1.99 | 1.99 | +0.19 (+10.56%) | 46,890,600 |
24 Nov 2021 | MYR | 1.85 | 1.85 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,907,500 |
23 Nov 2021 | MYR | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 3,614,900 |
22 Nov 2021 | MYR | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,424,900 |
19 Nov 2021 | MYR | 1.76 | 1.83 | 1.75 | 1.83 | 1.83 | +0.07 (+3.98%) | 2,263,700 |
18 Nov 2021 | MYR | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 5,482,100 |
17 Nov 2021 | MYR | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 6,701,400 |
16 Nov 2021 | MYR | 1.77 | 1.8 | 1.71 | 1.78 | 1.78 | +0.01 (+0.56%) | 4,432,100 |
15 Nov 2021 | MYR | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -0.06 (-3.28%) | 4,416,700 |
12 Nov 2021 | MYR | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 1,475,400 |
11 Nov 2021 | MYR | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 839,600 |
10 Nov 2021 | MYR | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 614,100 |
9 Nov 2021 | MYR | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 618,400 |
8 Nov 2021 | MYR | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 3,633,300 |
5 Nov 2021 | MYR | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,374,200 |
3 Nov 2021 | MYR | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 2,389,000 |
2 Nov 2021 | MYR | 1.81 | 1.85 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,029,800 |
1 Nov 2021 | MYR | 1.8 | 1.83 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,411,400 |
29 Oct 2021 | MYR | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | +0.03 (+1.68%) | 4,047,300 |
28 Oct 2021 | MYR | 1.85 | 1.88 | 1.79 | 1.79 | 1.79 | -0.06 (-3.24%) | 9,806,500 |
27 Oct 2021 | MYR | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 1,765,400 |
26 Oct 2021 | MYR | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 2,861,300 |
25 Oct 2021 | MYR | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 567,100 |
22 Oct 2021 | MYR | 1.84 | 1.84 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 1,954,400 |
21 Oct 2021 | MYR | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 2,078,500 |