Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 81,100 |
2 Dec 2021 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 105,100 |
1 Dec 2021 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 51,700 |
30 Nov 2021 | MYR | 0.255 | 0.26 | 0.245 | 0.26 | 0.26 | +0.005 (+1.96%) | 986,900 |
29 Nov 2021 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 523,000 |
26 Nov 2021 | MYR | 0.28 | 0.28 | 0.255 | 0.27 | 0.27 | -0.01 (-3.57%) | 599,900 |
25 Nov 2021 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 215,400 |
24 Nov 2021 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 53,000 |
23 Nov 2021 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 275,500 |
22 Nov 2021 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 89,800 |
19 Nov 2021 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 24,100 |
18 Nov 2021 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 227,900 |
17 Nov 2021 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 145,800 |
16 Nov 2021 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 147,700 |
15 Nov 2021 | MYR | 0.295 | 0.31 | 0.29 | 0.31 | 0.31 | +0.015 (+5.08%) | 284,000 |
12 Nov 2021 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 252,800 |
11 Nov 2021 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 163,100 |
10 Nov 2021 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 148,000 |
9 Nov 2021 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 381,000 |
8 Nov 2021 | MYR | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 657,500 |
5 Nov 2021 | MYR | 0.305 | 0.305 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,134,300 |
3 Nov 2021 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 787,900 |
2 Nov 2021 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 250,300 |
1 Nov 2021 | MYR | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 572,300 |
29 Oct 2021 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 282,900 |
28 Oct 2021 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,005,300 |
27 Oct 2021 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 166,900 |
26 Oct 2021 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 618,600 |
25 Oct 2021 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 378,000 |
22 Oct 2021 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 116,700 |