Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | MYR | 0.495 | 0.495 | 0.475 | 0.475 | 0.475 | -0.02 (-4.04%) | 108,500 |
18 Oct 2021 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 59,800 |
15 Oct 2021 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 30,000 |
14 Oct 2021 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 111,300 |
13 Oct 2021 | MYR | 0.475 | 0.5 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 169,100 |
12 Oct 2021 | MYR | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 37,800 |
11 Oct 2021 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 141,100 |
8 Oct 2021 | MYR | 0.48 | 0.48 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 149,000 |
7 Oct 2021 | MYR | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 184,600 |
6 Oct 2021 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 43,400 |
5 Oct 2021 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 80,400 |
4 Oct 2021 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 93,700 |
1 Oct 2021 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 89,000 |
30 Sep 2021 | MYR | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 102,000 |
29 Sep 2021 | MYR | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 189,600 |
28 Sep 2021 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 70,000 |
27 Sep 2021 | MYR | 0.505 | 0.505 | 0.48 | 0.48 | 0.48 | -0.025 (-4.95%) | 182,400 |
24 Sep 2021 | MYR | 0.49 | 0.505 | 0.485 | 0.505 | 0.505 | +0.015 (+3.06%) | 76,400 |
23 Sep 2021 | MYR | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 209,300 |
22 Sep 2021 | MYR | 0.48 | 0.5 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 189,300 |
21 Sep 2021 | MYR | 0.48 | 0.495 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 175,100 |
20 Sep 2021 | MYR | 0.505 | 0.505 | 0.48 | 0.48 | 0.48 | -0.025 (-4.95%) | 301,700 |
17 Sep 2021 | MYR | 0.515 | 0.535 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 393,300 |
15 Sep 2021 | MYR | 0.53 | 0.53 | 0.515 | 0.515 | 0.515 | -0.015 (-2.83%) | 157,500 |
14 Sep 2021 | MYR | 0.515 | 0.55 | 0.515 | 0.53 | 0.53 | +0.015 (+2.91%) | 426,700 |
13 Sep 2021 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 350,800 |
10 Sep 2021 | MYR | 0.515 | 0.53 | 0.515 | 0.525 | 0.525 | -0.005 (-0.94%) | 167,500 |
9 Sep 2021 | MYR | 0.555 | 0.555 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 324,900 |
8 Sep 2021 | MYR | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 532,700 |
7 Sep 2021 | MYR | 0.535 | 0.56 | 0.535 | 0.555 | 0.555 | +0.025 (+4.72%) | 1,308,900 |