Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | MYR | 4.03 | 4.19 | 4.03 | 4.13 | 4.13 | +0.1 (+2.48%) | 344,000 |
6 Dec 2021 | MYR | 4.1 | 4.1 | 3.98 | 4.03 | 4.03 | -0.07 (-1.71%) | 917,800 |
2 Dec 2021 | MYR | 4.12 | 4.15 | 3.96 | 4.1 | 4.1 | -0.04 (-0.97%) | 569,600 |
1 Dec 2021 | MYR | 4.12 | 4.19 | 4.09 | 4.14 | 4.14 | +0.01 (+0.24%) | 467,800 |
30 Nov 2021 | MYR | 4.13 | 4.23 | 4.13 | 4.13 | 4.13 | -0.06 (-1.43%) | 383,500 |
29 Nov 2021 | MYR | 4.1 | 4.22 | 4.03 | 4.19 | 4.19 | +0.04 (+0.96%) | 792,700 |
26 Nov 2021 | MYR | 4.24 | 4.24 | 4.11 | 4.15 | 4.15 | -0.09 (-2.12%) | 704,500 |
25 Nov 2021 | MYR | 4.32 | 4.32 | 4.23 | 4.24 | 4.24 | -0.04 (-0.93%) | 306,100 |
24 Nov 2021 | MYR | 4.3 | 4.32 | 4.28 | 4.28 | 4.28 | -0.06 (-1.38%) | 193,000 |
23 Nov 2021 | MYR | 4.23 | 4.36 | 4.23 | 4.34 | 4.34 | +0.04 (+0.93%) | 332,300 |
22 Nov 2021 | MYR | 4.3 | 4.3 | 4.24 | 4.3 | 4.3 | +0.03 (+0.70%) | 343,500 |
19 Nov 2021 | MYR | 4.3 | 4.3 | 4.25 | 4.27 | 4.27 | +0.04 (+0.95%) | 85,500 |
18 Nov 2021 | MYR | 4.23 | 4.31 | 4.2 | 4.23 | 4.23 | -0.03 (-0.70%) | 283,600 |
17 Nov 2021 | MYR | 4.35 | 4.36 | 4.22 | 4.26 | 4.26 | -0.08 (-1.84%) | 377,500 |
16 Nov 2021 | MYR | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | +0.09 (+2.12%) | 395,800 |
15 Nov 2021 | MYR | 4.36 | 4.36 | 4.25 | 4.25 | 4.25 | -0.11 (-2.52%) | 527,400 |
12 Nov 2021 | MYR | 4.38 | 4.43 | 4.36 | 4.36 | 4.36 | -0.03 (-0.68%) | 188,000 |
11 Nov 2021 | MYR | 4.37 | 4.45 | 4.37 | 4.39 | 4.39 | -0.02 (-0.45%) | 237,600 |
10 Nov 2021 | MYR | 4.52 | 4.52 | 4.37 | 4.41 | 4.41 | -0.08 (-1.78%) | 814,900 |
9 Nov 2021 | MYR | 4.5 | 4.53 | 4.45 | 4.49 | 4.49 | -0.01 (-0.22%) | 869,800 |
8 Nov 2021 | MYR | 4.51 | 4.52 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 743,500 |
5 Nov 2021 | MYR | 4.5 | 4.56 | 4.46 | 4.5 | 4.5 | +0.02 (+0.45%) | 899,200 |
3 Nov 2021 | MYR | 4.58 | 4.59 | 4.48 | 4.48 | 4.48 | +0.06 (+1.36%) | 2,675,200 |
2 Nov 2021 | MYR | 4.4 | 4.48 | 4.4 | 4.42 | 4.42 | +0.05 (+1.14%) | 805,400 |
1 Nov 2021 | MYR | 4.39 | 4.49 | 4.34 | 4.37 | 4.37 | -0.07 (-1.58%) | 427,900 |
29 Oct 2021 | MYR | 4.4 | 4.44 | 4.33 | 4.44 | 4.44 | +0.06 (+1.37%) | 580,200 |
28 Oct 2021 | MYR | 4.32 | 4.46 | 4.32 | 4.38 | 4.38 | +0.06 (+1.39%) | 1,535,700 |
27 Oct 2021 | MYR | 4.28 | 4.34 | 4.27 | 4.32 | 4.32 | +0.04 (+0.93%) | 217,400 |
26 Oct 2021 | MYR | 4.29 | 4.31 | 4.28 | 4.28 | 4.28 | -0.01 (-0.23%) | 310,100 |
25 Oct 2021 | MYR | 4.33 | 4.33 | 4.29 | 4.29 | 4.29 | -0.04 (-0.92%) | 679,900 |