Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 7,590,300 |
2 Sep 2021 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 5,516,300 |
1 Sep 2021 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 7,955,300 |
30 Aug 2021 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 15,814,900 |
27 Aug 2021 | MYR | 0.205 | 0.205 | 0.185 | 0.185 | 0.185 | -0.02 (-9.76%) | 44,850,100 |
26 Aug 2021 | MYR | 0.21 | 0.22 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 77,812,100 |
25 Aug 2021 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 3,938,400 |
24 Aug 2021 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 4,583,600 |
23 Aug 2021 | MYR | 0.21 | 0.22 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 8,990,000 |
20 Aug 2021 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 3,617,200 |
19 Aug 2021 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 860,100 |
18 Aug 2021 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 996,600 |
17 Aug 2021 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,612,600 |
16 Aug 2021 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,546,700 |
13 Aug 2021 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,074,000 |
12 Aug 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 772,700 |
11 Aug 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 910,200 |
9 Aug 2021 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 882,000 |
6 Aug 2021 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 1,528,700 |
5 Aug 2021 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 552,700 |
4 Aug 2021 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,521,300 |
3 Aug 2021 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 4,845,800 |
2 Aug 2021 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 1,432,400 |
30 Jul 2021 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,182,600 |
29 Jul 2021 | MYR | 0.225 | 0.235 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 4,129,700 |
28 Jul 2021 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,420,100 |
27 Jul 2021 | MYR | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 13,640,700 |
26 Jul 2021 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,020,700 |
23 Jul 2021 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 2,405,300 |
22 Jul 2021 | MYR | 0.245 | 0.255 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 13,408,000 |