Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 2.516 | 2.56 | 2.5 | 2.56 | 2.56 | +0.048 (+1.91%) | 494,500 |
23 Nov 2021 | MYR | 2.48 | 2.556 | 2.472 | 2.512 | 2.512 | +0.032 (+1.29%) | 470,000 |
22 Nov 2021 | MYR | 2.52 | 2.524 | 2.48 | 2.48 | 2.48 | -0.056 (-2.21%) | 306,000 |
19 Nov 2021 | MYR | 2.552 | 2.56 | 2.472 | 2.536 | 2.536 | +0.012 (+0.48%) | 380,500 |
18 Nov 2021 | MYR | 2.46 | 2.54 | 2.456 | 2.524 | 2.524 | +0.06 (+2.44%) | 677,500 |
17 Nov 2021 | MYR | 2.54 | 2.54 | 2.4 | 2.464 | 2.464 | -0.096 (-3.75%) | 979,000 |
16 Nov 2021 | MYR | 2.604 | 2.612 | 2.48 | 2.56 | 2.56 | -0.064 (-2.44%) | 578,000 |
15 Nov 2021 | MYR | 2.672 | 2.736 | 2.584 | 2.624 | 2.624 | -0.056 (-2.09%) | 964,500 |
12 Nov 2021 | MYR | 2.46 | 2.68 | 2.456 | 2.68 | 2.68 | +0.2 (+8.06%) | 1,174,500 |
11 Nov 2021 | MYR | 2.46 | 2.492 | 2.42 | 2.48 | 2.48 | +0.016 (+0.65%) | 465,000 |
10 Nov 2021 | MYR | 2.5 | 2.5 | 2.452 | 2.464 | 2.464 | -0.036 (-1.44%) | 740,500 |
9 Nov 2021 | MYR | 2.56 | 2.56 | 2.484 | 2.5 | 2.5 | -0.048 (-1.88%) | 501,500 |
8 Nov 2021 | MYR | 2.6 | 2.6 | 2.492 | 2.548 | 2.548 | 0.0 (0.0%) | 1,209,000 |
5 Nov 2021 | MYR | 2.46 | 2.62 | 2.456 | 2.548 | 2.548 | +0.088 (+3.58%) | 1,579,000 |
3 Nov 2021 | MYR | 2.5 | 2.5 | 2.456 | 2.46 | 2.46 | -0.04 (-1.60%) | 737,500 |
2 Nov 2021 | MYR | 2.472 | 2.572 | 2.472 | 2.5 | 2.5 | +0.02 (+0.81%) | 1,266,000 |
1 Nov 2021 | MYR | 2.5 | 2.58 | 2.448 | 2.48 | 2.48 | -0.112 (-4.32%) | 2,113,500 |
29 Oct 2021 | MYR | 2.6 | 2.696 | 2.58 | 2.592 | 2.592 | -0.012 (-0.46%) | 1,296,500 |
28 Oct 2021 | MYR | 2.764 | 2.764 | 2.56 | 2.604 | 2.604 | -0.104 (-3.84%) | 1,705,000 |
27 Oct 2021 | MYR | 2.632 | 2.8 | 2.444 | 2.708 | 2.708 | +0.052 (+1.96%) | 6,404,500 |
26 Oct 2021 | MYR | 2.816 | 2.844 | 2.604 | 2.656 | 2.656 | -0.132 (-4.73%) | 3,862,000 |
25 Oct 2021 | MYR | 2.864 | 2.904 | 2.78 | 2.788 | 2.788 | -0.076 (-2.65%) | 1,958,500 |
22 Oct 2021 | MYR | 2.88 | 3 | 2.824 | 2.864 | 2.864 | -0.028 (-0.97%) | 2,520,500 |
21 Oct 2021 | MYR | 2.98 | 3.024 | 2.856 | 2.892 | 2.892 | -0.092 (-3.08%) | 2,972,000 |
20 Oct 2021 | MYR | 3.096 | 3.108 | 2.98 | 2.984 | 2.984 | -0.124 (-3.99%) | 2,222,000 |
18 Oct 2021 | MYR | 3.2 | 3.26 | 3.06 | 3.108 | 3.108 | -0.028 (-0.89%) | 4,157,500 |
15 Oct 2021 | MYR | 2.84 | 3.16 | 2.82 | 3.136 | 3.136 | +0.324 (+11.52%) | 6,163,500 |
14 Oct 2021 | MYR | 2.9 | 2.936 | 2.74 | 2.812 | 2.812 | -0.088 (-3.03%) | 2,380,000 |
13 Oct 2021 | MYR | 2.972 | 2.98 | 2.864 | 2.9 | 2.9 | -0.036 (-1.23%) | 1,275,000 |
12 Oct 2021 | MYR | 2.98 | 3.08 | 2.928 | 2.936 | 2.936 | -0.04 (-1.34%) | 1,998,000 |