Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,122,300 |
7 Oct 2021 | MYR | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 1,992,400 |
6 Oct 2021 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,129,700 |
5 Oct 2021 | MYR | 0.47 | 0.49 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 2,414,700 |
4 Oct 2021 | MYR | 0.47 | 0.485 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 1,429,500 |
1 Oct 2021 | MYR | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,746,900 |
30 Sep 2021 | MYR | 0.495 | 0.5 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 4,884,000 |
29 Sep 2021 | MYR | 0.47 | 0.5 | 0.465 | 0.495 | 0.495 | +0.02 (+4.21%) | 6,032,300 |
28 Sep 2021 | MYR | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,334,400 |
27 Sep 2021 | MYR | 0.455 | 0.48 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 3,705,200 |
24 Sep 2021 | MYR | 0.465 | 0.47 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,365,600 |
23 Sep 2021 | MYR | 0.485 | 0.485 | 0.46 | 0.46 | 0.46 | -0.025 (-5.15%) | 2,283,200 |
22 Sep 2021 | MYR | 0.455 | 0.485 | 0.455 | 0.485 | 0.485 | +0.03 (+6.59%) | 6,087,000 |
21 Sep 2021 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 829,800 |
20 Sep 2021 | MYR | 0.45 | 0.465 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 2,554,900 |
17 Sep 2021 | MYR | 0.42 | 0.445 | 0.42 | 0.44 | 0.44 | +0.015 (+3.53%) | 1,285,700 |
15 Sep 2021 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 370,900 |
14 Sep 2021 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 246,600 |
13 Sep 2021 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 564,700 |
10 Sep 2021 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 247,600 |
9 Sep 2021 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 111,800 |
8 Sep 2021 | MYR | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 392,600 |
7 Sep 2021 | MYR | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 201,900 |
6 Sep 2021 | MYR | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 715,800 |
3 Sep 2021 | MYR | 0.45 | 0.455 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 3,514,200 |
2 Sep 2021 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 796,800 |
1 Sep 2021 | MYR | 0.435 | 0.435 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 774,700 |
30 Aug 2021 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 321,000 |
27 Aug 2021 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 330,100 |
26 Aug 2021 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 211,800 |