Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 0.455 | 0.485 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 21,404,600 |
8 Oct 2021 | MYR | 0.425 | 0.455 | 0.425 | 0.455 | 0.455 | +0.03 (+7.06%) | 6,643,500 |
7 Oct 2021 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,506,100 |
6 Oct 2021 | MYR | 0.43 | 0.445 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 3,335,400 |
5 Oct 2021 | MYR | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 5,381,200 |
4 Oct 2021 | MYR | 0.45 | 0.455 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 3,788,800 |
1 Oct 2021 | MYR | 0.45 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 3,429,900 |
30 Sep 2021 | MYR | 0.445 | 0.46 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 5,586,800 |
29 Sep 2021 | MYR | 0.44 | 0.455 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 4,776,500 |
28 Sep 2021 | MYR | 0.415 | 0.445 | 0.415 | 0.445 | 0.445 | +0.035 (+8.54%) | 9,108,500 |
27 Sep 2021 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 2,528,800 |
24 Sep 2021 | MYR | 0.415 | 0.425 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 5,771,600 |
23 Sep 2021 | MYR | 0.41 | 0.425 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 2,904,400 |
22 Sep 2021 | MYR | 0.41 | 0.43 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 7,579,300 |
21 Sep 2021 | MYR | 0.41 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 4,511,800 |
20 Sep 2021 | MYR | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 2,319,700 |
17 Sep 2021 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 5,052,400 |
15 Sep 2021 | MYR | 0.41 | 0.43 | 0.405 | 0.425 | 0.425 | +0.02 (+4.94%) | 7,802,300 |
14 Sep 2021 | MYR | 0.415 | 0.42 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,724,500 |
13 Sep 2021 | MYR | 0.425 | 0.425 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 10,300,000 |
10 Sep 2021 | MYR | 0.43 | 0.44 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 4,424,700 |
9 Sep 2021 | MYR | 0.455 | 0.47 | 0.425 | 0.43 | 0.43 | -0.025 (-5.49%) | 18,140,200 |
8 Sep 2021 | MYR | 0.51 | 0.535 | 0.45 | 0.455 | 0.455 | -0.05 (-9.90%) | 45,572,000 |
7 Sep 2021 | MYR | 0.455 | 0.505 | 0.45 | 0.505 | 0.505 | +0.055 (+12.22%) | 18,735,300 |
6 Sep 2021 | MYR | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 3,323,600 |
3 Sep 2021 | MYR | 0.465 | 0.475 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 7,221,200 |
2 Sep 2021 | MYR | 0.445 | 0.48 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 20,909,700 |
1 Sep 2021 | MYR | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 3,168,400 |
30 Aug 2021 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,754,000 |
27 Aug 2021 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 2,104,600 |