Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | MYR | 2.8 | 2.835 | 2.79 | 2.81 | 2.81 | +0.005 (+0.18%) | 1,084,800 |
8 Dec 2021 | MYR | 2.82 | 2.82 | 2.78 | 2.805 | 2.805 | -0.015 (-0.53%) | 1,105,000 |
7 Dec 2021 | MYR | 2.8 | 2.825 | 2.79 | 2.82 | 2.82 | +0.02 (+0.71%) | 770,400 |
6 Dec 2021 | MYR | 2.745 | 2.815 | 2.725 | 2.8 | 2.8 | +0.055 (+2.00%) | 2,425,000 |
2 Dec 2021 | MYR | 2.775 | 2.79 | 2.735 | 2.745 | 2.745 | -0.065 (-2.31%) | 2,770,200 |
1 Dec 2021 | MYR | 2.775 | 2.835 | 2.75 | 2.81 | 2.81 | -0.03 (-1.06%) | 2,578,200 |
30 Nov 2021 | MYR | 2.8 | 2.85 | 2.78 | 2.84 | 2.84 | +0.025 (+0.89%) | 1,981,200 |
29 Nov 2021 | MYR | 2.75 | 2.84 | 2.725 | 2.815 | 2.815 | -0.01 (-0.35%) | 3,946,000 |
26 Nov 2021 | MYR | 2.895 | 2.895 | 2.675 | 2.825 | 2.825 | -0.095 (-3.25%) | 13,827,000 |
25 Nov 2021 | MYR | 2.93 | 2.935 | 2.89 | 2.92 | 2.92 | -0.015 (-0.51%) | 3,491,400 |
24 Nov 2021 | MYR | 2.93 | 2.94 | 2.92 | 2.935 | 2.935 | +0.01 (+0.34%) | 1,451,600 |
23 Nov 2021 | MYR | 2.96 | 2.985 | 2.915 | 2.925 | 2.925 | -0.02 (-0.68%) | 1,961,200 |
22 Nov 2021 | MYR | 2.945 | 2.955 | 2.91 | 2.945 | 2.945 | 0.0 (0.0%) | 4,489,400 |
19 Nov 2021 | MYR | 2.975 | 3.015 | 2.945 | 2.945 | 2.945 | -0.055 (-1.83%) | 2,995,000 |
18 Nov 2021 | MYR | 3.02 | 3.12 | 2.965 | 3 | 3 | -0.05 (-1.64%) | 9,464,200 |
17 Nov 2021 | MYR | 3 | 3.17 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 17,324,800 |
16 Nov 2021 | MYR | 2.89 | 3.06 | 2.89 | 3 | 3 | +0.125 (+4.35%) | 18,179,000 |
15 Nov 2021 | MYR | 2.995 | 3.04 | 2.87 | 2.875 | 2.875 | -0.065 (-2.21%) | 10,476,400 |
12 Nov 2021 | MYR | 2.925 | 2.96 | 2.915 | 2.94 | 2.94 | +0.015 (+0.51%) | 3,561,800 |
11 Nov 2021 | MYR | 2.95 | 2.95 | 2.905 | 2.925 | 2.925 | -0.025 (-0.85%) | 5,973,400 |
10 Nov 2021 | MYR | 2.92 | 2.95 | 2.905 | 2.95 | 2.95 | +0.035 (+1.20%) | 2,578,000 |
9 Nov 2021 | MYR | 2.945 | 2.955 | 2.875 | 2.915 | 2.915 | -0.025 (-0.85%) | 3,484,400 |
8 Nov 2021 | MYR | 2.95 | 2.97 | 2.94 | 2.94 | 2.94 | -0.01 (-0.34%) | 2,764,600 |
5 Nov 2021 | MYR | 2.96 | 2.975 | 2.94 | 2.95 | 2.95 | +0.015 (+0.51%) | 3,037,800 |
3 Nov 2021 | MYR | 2.925 | 2.95 | 2.9 | 2.935 | 2.935 | +0.01 (+0.34%) | 1,224,600 |
2 Nov 2021 | MYR | 2.9 | 2.94 | 2.895 | 2.925 | 2.925 | +0.025 (+0.86%) | 2,157,200 |
1 Nov 2021 | MYR | 2.915 | 2.955 | 2.85 | 2.9 | 2.9 | -0.025 (-0.85%) | 2,342,600 |
29 Oct 2021 | MYR | 2.95 | 2.96 | 2.905 | 2.925 | 2.925 | 0.0 (0.0%) | 1,653,000 |
28 Oct 2021 | MYR | 2.9 | 2.935 | 2.875 | 2.925 | 2.925 | +0.025 (+0.86%) | 4,451,200 |
27 Oct 2021 | MYR | 2.94 | 2.97 | 2.89 | 2.9 | 2.9 | -0.035 (-1.19%) | 983,200 |