Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 3.08 | 3.116 | 2.956 | 2.976 | 2.976 | -0.072 (-2.36%) | 2,170,000 |
8 Oct 2021 | MYR | 3.1 | 3.188 | 2.98 | 3.048 | 3.048 | +0.02 (+0.66%) | 4,067,000 |
7 Oct 2021 | MYR | 2.996 | 3.076 | 2.92 | 3.028 | 3.028 | +0.128 (+4.41%) | 3,550,000 |
6 Oct 2021 | MYR | 3.08 | 3.132 | 2.84 | 2.9 | 2.9 | -0.092 (-3.07%) | 7,010,000 |
5 Oct 2021 | MYR | 2.764 | 2.992 | 2.756 | 2.992 | 2.992 | +0.252 (+9.20%) | 8,881,500 |
4 Oct 2021 | MYR | 2.38 | 2.744 | 2.38 | 2.74 | 2.74 | +0.46 (+20.18%) | 9,354,000 |
1 Oct 2021 | MYR | 2.376 | 2.376 | 2.208 | 2.28 | 2.28 | -0.092 (-3.88%) | 2,860,000 |
30 Sep 2021 | MYR | 2.408 | 2.504 | 2.34 | 2.372 | 2.372 | -0.076 (-3.10%) | 2,807,000 |
29 Sep 2021 | MYR | 2.54 | 2.56 | 2.4 | 2.448 | 2.448 | -0.116 (-4.52%) | 3,012,500 |
28 Sep 2021 | MYR | 2.628 | 2.656 | 2.556 | 2.564 | 2.564 | -0.052 (-1.99%) | 2,079,000 |
27 Sep 2021 | MYR | 2.64 | 2.716 | 2.52 | 2.616 | 2.616 | +0.04 (+1.55%) | 4,410,500 |
24 Sep 2021 | MYR | 2.648 | 2.76 | 2.52 | 2.576 | 2.576 | -0.016 (-0.62%) | 7,512,000 |
23 Sep 2021 | MYR | 2.32 | 2.592 | 2.3 | 2.592 | 2.592 | +0.32 (+14.08%) | 7,717,000 |
22 Sep 2021 | MYR | 2.46 | 2.652 | 2.216 | 2.272 | 2.272 | -0.1 (-4.22%) | 9,570,000 |
21 Sep 2021 | MYR | 1.914 | 2.4 | 1.914 | 2.372 | 2.372 | +0.512 (+27.53%) | 13,080,500 |
20 Sep 2021 | MYR | 1.49 | 1.89 | 1.49 | 1.86 | 1.86 | +0.372 (+25.00%) | 6,144,000 |
17 Sep 2021 | MYR | 1.428 | 1.496 | 1.428 | 1.488 | 1.488 | +0.06 (+4.20%) | 2,270,000 |
15 Sep 2021 | MYR | 1.404 | 1.428 | 1.404 | 1.428 | 1.428 | -0.002 (-0.14%) | 539,000 |
14 Sep 2021 | MYR | 1.45 | 1.45 | 1.404 | 1.43 | 1.43 | -0.014 (-0.97%) | 679,000 |
13 Sep 2021 | MYR | 1.4 | 1.444 | 1.4 | 1.444 | 1.444 | +0.046 (+3.29%) | 2,113,000 |
10 Sep 2021 | MYR | 1.42 | 1.426 | 1.39 | 1.398 | 1.398 | -0.022 (-1.55%) | 673,500 |
9 Sep 2021 | MYR | 1.404 | 1.446 | 1.402 | 1.42 | 1.42 | +0.016 (+1.14%) | 1,141,000 |
8 Sep 2021 | MYR | 1.388 | 1.45 | 1.344 | 1.404 | 1.404 | +0.018 (+1.30%) | 2,063,000 |
7 Sep 2021 | MYR | 1.29 | 1.4 | 1.29 | 1.386 | 1.386 | +0.106 (+8.28%) | 1,530,500 |
6 Sep 2021 | MYR | 1.2 | 1.29 | 1.2 | 1.28 | 1.28 | +0.082 (+6.84%) | 1,032,500 |
3 Sep 2021 | MYR | 1.196 | 1.198 | 1.192 | 1.198 | 1.198 | +0.002 (+0.17%) | 57,000 |
2 Sep 2021 | MYR | 1.22 | 1.22 | 1.19 | 1.196 | 1.196 | -0.024 (-1.97%) | 135,500 |
1 Sep 2021 | MYR | 1.186 | 1.24 | 1.186 | 1.22 | 1.22 | +0.034 (+2.87%) | 926,500 |
30 Aug 2021 | MYR | 1.16 | 1.186 | 1.16 | 1.186 | 1.186 | +0.028 (+2.42%) | 569,500 |
27 Aug 2021 | MYR | 1.148 | 1.158 | 1.144 | 1.158 | 1.158 | +0.02 (+1.76%) | 95,000 |