Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,501,900 |
25 Aug 2021 | MYR | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,941,500 |
24 Aug 2021 | MYR | 0.43 | 0.445 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 5,891,100 |
23 Aug 2021 | MYR | 0.42 | 0.435 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 3,138,500 |
20 Aug 2021 | MYR | 0.425 | 0.43 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 12,938,100 |
19 Aug 2021 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 5,048,200 |
18 Aug 2021 | MYR | 0.425 | 0.445 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 9,454,500 |
17 Aug 2021 | MYR | 0.44 | 0.45 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 7,813,600 |
16 Aug 2021 | MYR | 0.405 | 0.445 | 0.405 | 0.44 | 0.44 | +0.01 (+2.33%) | 8,061,200 |
13 Aug 2021 | MYR | 0.405 | 0.445 | 0.4 | 0.43 | 0.43 | +0.025 (+6.17%) | 37,182,900 |
12 Aug 2021 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 9,070,000 |
11 Aug 2021 | MYR | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 11,128,400 |
9 Aug 2021 | MYR | 0.425 | 0.43 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 14,164,700 |
6 Aug 2021 | MYR | 0.415 | 0.435 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 14,550,100 |
5 Aug 2021 | MYR | 0.415 | 0.485 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 64,643,600 |
4 Aug 2021 | MYR | 0.44 | 0.465 | 0.405 | 0.405 | 0.405 | -0.05 (-10.99%) | 40,623,900 |
3 Aug 2021 | MYR | 0.495 | 0.5 | 0.43 | 0.455 | 0.455 | -0.045 (-9%) | 23,448,100 |
2 Aug 2021 | MYR | 0.555 | 0.59 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 60,336,900 |
30 Jul 2021 | MYR | 0.485 | 0.62 | 0.48 | 0.55 | 0.55 | +0.07 (+14.58%) | 133,398,400 |
29 Jul 2021 | MYR | 0.495 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 15,055,100 |
28 Jul 2021 | MYR | 0.495 | 0.51 | 0.465 | 0.5 | 0.5 | +0.01 (+2.04%) | 73,285,900 |
27 Jul 2021 | MYR | 0.5 | 0.515 | 0.4 | 0.49 | 0.49 | -0.015 (-2.97%) | 71,026,700 |
26 Jul 2021 | MYR | 0.505 | 0.525 | 0.49 | 0.505 | 0.505 | +0.005 (+1%) | 27,011,100 |
23 Jul 2021 | MYR | 0.495 | 0.53 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 27,893,700 |
22 Jul 2021 | MYR | 0.46 | 0.51 | 0.425 | 0.5 | 0.5 | +0.04 (+8.70%) | 24,035,100 |
21 Jul 2021 | MYR | 0.475 | 0.56 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 87,630,400 |
19 Jul 2021 | MYR | 0.325 | 0.48 | 0.325 | 0.48 | 0.48 | +0.145 (+43.28%) | 124,306,300 |
16 Jul 2021 | MYR | 0.295 | 0.335 | 0.29 | 0.335 | 0.335 | +0.045 (+15.52%) | 70,263,100 |
15 Jul 2021 | MYR | 0.285 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 5,527,000 |
14 Jul 2021 | MYR | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 7,580,600 |