Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 0.445 | 0.465 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 6,840,300 |
23 Nov 2021 | MYR | 0.425 | 0.45 | 0.42 | 0.44 | 0.44 | +0.015 (+3.53%) | 2,824,700 |
22 Nov 2021 | MYR | 0.425 | 0.435 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,499,900 |
19 Nov 2021 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 529,000 |
18 Nov 2021 | MYR | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,438,300 |
17 Nov 2021 | MYR | 0.43 | 0.445 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 9,324,100 |
16 Nov 2021 | MYR | 0.42 | 0.44 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 8,214,100 |
15 Nov 2021 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 461,500 |
12 Nov 2021 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 193,900 |
11 Nov 2021 | MYR | 0.415 | 0.43 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 2,148,700 |
10 Nov 2021 | MYR | 0.42 | 0.43 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,906,400 |
9 Nov 2021 | MYR | 0.435 | 0.435 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 2,307,500 |
8 Nov 2021 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 743,800 |
5 Nov 2021 | MYR | 0.455 | 0.455 | 0.43 | 0.43 | 0.43 | -0.025 (-5.49%) | 4,222,700 |
3 Nov 2021 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 2,075,800 |
2 Nov 2021 | MYR | 0.445 | 0.46 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 563,400 |
1 Nov 2021 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 2,663,700 |
29 Oct 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 2,468,100 |
28 Oct 2021 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 8,645,800 |
27 Oct 2021 | MYR | 0.465 | 0.48 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 6,506,500 |
26 Oct 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 1,439,900 |
25 Oct 2021 | MYR | 0.465 | 0.48 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 7,071,000 |
22 Oct 2021 | MYR | 0.455 | 0.47 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 7,319,700 |
21 Oct 2021 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 5,165,100 |
20 Oct 2021 | MYR | 0.475 | 0.49 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 14,557,700 |
18 Oct 2021 | MYR | 0.475 | 0.49 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 13,618,700 |
15 Oct 2021 | MYR | 0.465 | 0.485 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 8,006,800 |
14 Oct 2021 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 3,741,000 |
13 Oct 2021 | MYR | 0.465 | 0.48 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 7,789,500 |
12 Oct 2021 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 3,595,700 |