Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2021 | MYR | 2.965 | 3.025 | 2.915 | 2.935 | 2.935 | -0.025 (-0.84%) | 1,888,400 |
25 Oct 2021 | MYR | 2.91 | 2.975 | 2.905 | 2.96 | 2.96 | +0.05 (+1.72%) | 2,155,000 |
22 Oct 2021 | MYR | 2.89 | 2.93 | 2.88 | 2.91 | 2.91 | +0.02 (+0.69%) | 1,903,600 |
21 Oct 2021 | MYR | 2.93 | 2.93 | 2.88 | 2.89 | 2.89 | -0.04 (-1.37%) | 3,663,200 |
20 Oct 2021 | MYR | 2.95 | 2.96 | 2.925 | 2.93 | 2.93 | -0.005 (-0.17%) | 2,234,600 |
18 Oct 2021 | MYR | 2.915 | 2.965 | 2.915 | 2.935 | 2.935 | +0.035 (+1.21%) | 9,071,200 |
15 Oct 2021 | MYR | 2.91 | 3.02 | 2.89 | 2.9 | 2.9 | +0.005 (+0.17%) | 10,832,800 |
14 Oct 2021 | MYR | 2.93 | 3 | 2.89 | 2.895 | 2.895 | -0.035 (-1.19%) | 3,543,800 |
13 Oct 2021 | MYR | 2.955 | 2.995 | 2.925 | 2.93 | 2.93 | -0.02 (-0.68%) | 7,055,800 |
12 Oct 2021 | MYR | 3 | 3.045 | 2.945 | 2.95 | 2.95 | -0.045 (-1.50%) | 3,927,200 |
11 Oct 2021 | MYR | 3.01 | 3.045 | 2.99 | 2.995 | 2.995 | 0.0 (0.0%) | 5,290,400 |
8 Oct 2021 | MYR | 3.1 | 3.13 | 2.965 | 2.995 | 2.995 | -0.055 (-1.80%) | 4,931,800 |
7 Oct 2021 | MYR | 3.1 | 3.11 | 3.035 | 3.05 | 3.05 | -0.04 (-1.29%) | 9,246,800 |
6 Oct 2021 | MYR | 3 | 3.175 | 3 | 3.09 | 3.09 | +0.14 (+4.75%) | 20,165,800 |
5 Oct 2021 | MYR | 2.73 | 2.995 | 2.73 | 2.95 | 2.95 | +0.265 (+9.87%) | 19,584,200 |
4 Oct 2021 | MYR | 2.755 | 2.76 | 2.665 | 2.685 | 2.685 | -0.07 (-2.54%) | 3,081,600 |
1 Oct 2021 | MYR | 2.76 | 2.815 | 2.715 | 2.755 | 2.755 | 0.0 (0.0%) | 6,430,400 |
30 Sep 2021 | MYR | 2.64 | 2.85 | 2.64 | 2.755 | 2.755 | +0.12 (+4.55%) | 16,706,200 |
29 Sep 2021 | MYR | 2.65 | 2.69 | 2.61 | 2.635 | 2.635 | -0.015 (-0.57%) | 8,618,200 |
28 Sep 2021 | MYR | 2.475 | 2.7 | 2.475 | 2.65 | 2.65 | +0.2 (+8.16%) | 13,857,400 |
27 Sep 2021 | MYR | 2.44 | 2.475 | 2.44 | 2.45 | 2.45 | +0.015 (+0.62%) | 3,499,000 |
24 Sep 2021 | MYR | 2.495 | 2.5 | 2.435 | 2.435 | 2.435 | -0.015 (-0.61%) | 5,669,200 |
23 Sep 2021 | MYR | 2.5 | 2.505 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 6,653,400 |
22 Sep 2021 | MYR | 2.505 | 2.505 | 2.445 | 2.45 | 2.45 | -0.055 (-2.20%) | 4,323,800 |
21 Sep 2021 | MYR | 2.48 | 2.51 | 2.48 | 2.505 | 2.505 | -0.01 (-0.40%) | 460,200 |
20 Sep 2021 | MYR | 2.515 | 2.53 | 2.5 | 2.515 | 2.515 | 0.0 (0.0%) | 2,763,200 |
17 Sep 2021 | MYR | 2.465 | 2.525 | 2.465 | 2.515 | 2.515 | +0.05 (+2.03%) | 2,988,000 |
15 Sep 2021 | MYR | 2.45 | 2.48 | 2.45 | 2.465 | 2.465 | +0.015 (+0.61%) | 334,000 |
14 Sep 2021 | MYR | 2.485 | 2.495 | 2.445 | 2.45 | 2.45 | -0.035 (-1.41%) | 351,200 |
13 Sep 2021 | MYR | 2.475 | 2.485 | 2.44 | 2.485 | 2.485 | +0.005 (+0.20%) | 799,400 |