Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | MYR | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 7,161,800 |
7 Oct 2021 | MYR | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 3,236,800 |
6 Oct 2021 | MYR | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 955,600 |
5 Oct 2021 | MYR | 0.475 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,319,100 |
4 Oct 2021 | MYR | 0.465 | 0.49 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 4,343,200 |
1 Oct 2021 | MYR | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 3,226,300 |
30 Sep 2021 | MYR | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 2,326,900 |
29 Sep 2021 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,108,000 |
28 Sep 2021 | MYR | 0.495 | 0.5 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 3,287,100 |
27 Sep 2021 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 4,045,200 |
24 Sep 2021 | MYR | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 3,277,600 |
23 Sep 2021 | MYR | 0.51 | 0.525 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 15,838,400 |
22 Sep 2021 | MYR | 0.47 | 0.51 | 0.465 | 0.51 | 0.51 | +0.04 (+8.51%) | 17,961,400 |
21 Sep 2021 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,182,500 |
20 Sep 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 1,912,200 |
17 Sep 2021 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,039,100 |
15 Sep 2021 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 851,700 |
14 Sep 2021 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 1,646,800 |
13 Sep 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 858,500 |
10 Sep 2021 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 520,700 |
9 Sep 2021 | MYR | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,300,600 |
8 Sep 2021 | MYR | 0.49 | 0.49 | 0.45 | 0.465 | 0.465 | -0.02 (-4.12%) | 5,492,500 |
7 Sep 2021 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 943,400 |
6 Sep 2021 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 621,900 |
3 Sep 2021 | MYR | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 5,381,500 |
2 Sep 2021 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 938,800 |
1 Sep 2021 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,722,100 |
30 Aug 2021 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.02 (+4.40%) | 2,249,500 |
27 Aug 2021 | MYR | 0.46 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 586,900 |
26 Aug 2021 | MYR | 0.455 | 0.47 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,101,400 |