Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | MYR | 0.455 | 0.47 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,101,400 |
25 Aug 2021 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 608,900 |
24 Aug 2021 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 1,612,800 |
23 Aug 2021 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.01 (+2.25%) | 673,300 |
20 Aug 2021 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 474,200 |
19 Aug 2021 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 410,300 |
18 Aug 2021 | MYR | 0.455 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 518,700 |
17 Aug 2021 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 313,700 |
16 Aug 2021 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 132,700 |
13 Aug 2021 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 1,269,800 |
12 Aug 2021 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 387,300 |
11 Aug 2021 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 796,700 |
9 Aug 2021 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 805,500 |
6 Aug 2021 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 332,900 |
5 Aug 2021 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,141,100 |
4 Aug 2021 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 688,300 |
3 Aug 2021 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 215,000 |
2 Aug 2021 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 1,018,500 |
30 Jul 2021 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 868,000 |
29 Jul 2021 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,201,600 |
28 Jul 2021 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 529,400 |
27 Jul 2021 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 323,900 |
26 Jul 2021 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 560,700 |
23 Jul 2021 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,186,200 |
22 Jul 2021 | MYR | 0.46 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 2,941,900 |
21 Jul 2021 | MYR | 0.475 | 0.475 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,285,800 |
19 Jul 2021 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,269,300 |
16 Jul 2021 | MYR | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 262,300 |
15 Jul 2021 | MYR | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 820,900 |
14 Jul 2021 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,003,100 |