Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | MYR | 5.48 | 5.5 | 5.4 | 5.48 | 5.48 | +0.05 (+0.92%) | 1,106,400 |
18 Oct 2021 | MYR | 5.47 | 5.47 | 5.41 | 5.43 | 5.43 | -0.02 (-0.37%) | 341,400 |
15 Oct 2021 | MYR | 5.44 | 5.46 | 5.39 | 5.45 | 5.45 | +0.06 (+1.11%) | 887,500 |
14 Oct 2021 | MYR | 5.42 | 5.42 | 5.38 | 5.39 | 5.39 | -0.02 (-0.37%) | 1,141,100 |
13 Oct 2021 | MYR | 5.48 | 5.48 | 5.39 | 5.41 | 5.41 | -0.07 (-1.28%) | 340,600 |
12 Oct 2021 | MYR | 5.38 | 5.48 | 5.35 | 5.48 | 5.48 | +0.1 (+1.86%) | 709,900 |
11 Oct 2021 | MYR | 5.44 | 5.45 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 339,400 |
8 Oct 2021 | MYR | 5.41 | 5.46 | 5.4 | 5.44 | 5.44 | +0.04 (+0.74%) | 398,000 |
7 Oct 2021 | MYR | 5.48 | 5.53 | 5.35 | 5.4 | 5.4 | -0.04 (-0.74%) | 1,174,200 |
6 Oct 2021 | MYR | 5.5 | 5.59 | 5.42 | 5.44 | 5.44 | -0.06 (-1.09%) | 778,400 |
5 Oct 2021 | MYR | 5.4 | 5.5 | 5.33 | 5.5 | 5.5 | +0.05 (+0.92%) | 1,219,400 |
4 Oct 2021 | MYR | 5.46 | 5.49 | 5.36 | 5.45 | 5.45 | +0.02 (+0.37%) | 922,800 |
1 Oct 2021 | MYR | 5.45 | 5.47 | 5.33 | 5.43 | 5.43 | -0.06 (-1.09%) | 1,106,400 |
30 Sep 2021 | MYR | 5.44 | 5.54 | 5.44 | 5.49 | 5.49 | -0.03 (-0.54%) | 1,004,000 |
29 Sep 2021 | MYR | 5.46 | 5.54 | 5.39 | 5.52 | 5.52 | -0.01 (-0.18%) | 1,288,600 |
28 Sep 2021 | MYR | 5.63 | 5.63 | 5.49 | 5.53 | 5.53 | -0.14 (-2.47%) | 1,649,400 |
27 Sep 2021 | MYR | 5.75 | 5.75 | 5.62 | 5.67 | 5.67 | -0.08 (-1.39%) | 858,300 |
24 Sep 2021 | MYR | 5.77 | 5.81 | 5.63 | 5.75 | 5.75 | +0.01 (+0.17%) | 2,532,700 |
23 Sep 2021 | MYR | 5.6 | 5.82 | 5.59 | 5.74 | 5.74 | +0.21 (+3.80%) | 5,651,000 |
22 Sep 2021 | MYR | 5.3 | 5.56 | 5.29 | 5.53 | 5.53 | +0.21 (+3.95%) | 2,927,300 |
21 Sep 2021 | MYR | 5.2 | 5.32 | 5.18 | 5.32 | 5.32 | +0.07 (+1.33%) | 848,700 |
20 Sep 2021 | MYR | 5.31 | 5.35 | 5.21 | 5.25 | 5.25 | -0.06 (-1.13%) | 705,700 |
17 Sep 2021 | MYR | 5.15 | 5.35 | 5.15 | 5.31 | 5.31 | +0.13 (+2.51%) | 2,462,900 |
15 Sep 2021 | MYR | 5.17 | 5.18 | 5.11 | 5.18 | 5.18 | +0.01 (+0.19%) | 732,400 |
14 Sep 2021 | MYR | 5.14 | 5.21 | 5.12 | 5.17 | 5.17 | +0.03 (+0.58%) | 502,700 |
13 Sep 2021 | MYR | 5.21 | 5.23 | 5.06 | 5.14 | 5.14 | -0.09 (-1.72%) | 1,136,000 |
10 Sep 2021 | MYR | 5.18 | 5.27 | 5.13 | 5.23 | 5.23 | +0.05 (+0.97%) | 1,070,900 |
9 Sep 2021 | MYR | 5.18 | 5.23 | 5.12 | 5.18 | 5.18 | 0.0 (0.0%) | 931,400 |
8 Sep 2021 | MYR | 5.27 | 5.27 | 5.18 | 5.18 | 5.18 | -0.1 (-1.89%) | 1,563,900 |
7 Sep 2021 | MYR | 5.25 | 5.3 | 5.2 | 5.28 | 5.28 | +0.04 (+0.76%) | 718,000 |