Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 48,137,200 |
2 Sep 2021 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.01 (+4.65%) | 9,065,100 |
1 Sep 2021 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 785,600 |
30 Aug 2021 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 2,046,500 |
27 Aug 2021 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 625,900 |
26 Aug 2021 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 584,100 |
25 Aug 2021 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 2,276,300 |
24 Aug 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 889,400 |
23 Aug 2021 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,393,400 |
20 Aug 2021 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 338,100 |
19 Aug 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,154,100 |
18 Aug 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,122,900 |
17 Aug 2021 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 2,454,700 |
16 Aug 2021 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,121,100 |
13 Aug 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 3,042,200 |
12 Aug 2021 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 741,800 |
11 Aug 2021 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 3,099,900 |
9 Aug 2021 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,582,100 |
6 Aug 2021 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 3,655,500 |
5 Aug 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 6,508,600 |
4 Aug 2021 | MYR | 0.215 | 0.215 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 1,432,600 |
3 Aug 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,721,100 |
2 Aug 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 2,840,800 |
30 Jul 2021 | MYR | 0.215 | 0.22 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 8,269,600 |
29 Jul 2021 | MYR | 0.22 | 0.225 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 11,510,600 |
28 Jul 2021 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 5,459,500 |
27 Jul 2021 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 8,008,100 |
26 Jul 2021 | MYR | 0.215 | 0.23 | 0.215 | 0.22 | 0.22 | +0.01 (+4.76%) | 19,121,400 |
23 Jul 2021 | MYR | 0.195 | 0.215 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 10,008,600 |
22 Jul 2021 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 3,508,700 |