Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | MYR | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.025 (-7.58%) | 759,400 |
2 Dec 2021 | MYR | 0.335 | 0.345 | 0.315 | 0.33 | 0.33 | 0.0 (0.0%) | 1,293,200 |
1 Dec 2021 | MYR | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 478,700 |
30 Nov 2021 | MYR | 0.355 | 0.36 | 0.325 | 0.335 | 0.335 | -0.025 (-6.94%) | 1,614,200 |
29 Nov 2021 | MYR | 0.355 | 0.385 | 0.35 | 0.36 | 0.36 | +0.015 (+4.35%) | 3,534,200 |
26 Nov 2021 | MYR | 0.31 | 0.365 | 0.31 | 0.345 | 0.345 | +0.025 (+7.81%) | 1,658,100 |
25 Nov 2021 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 502,700 |
24 Nov 2021 | MYR | 0.325 | 0.335 | 0.315 | 0.315 | 0.315 | -0.025 (-7.35%) | 1,178,900 |
23 Nov 2021 | MYR | 0.335 | 0.34 | 0.31 | 0.34 | 0.34 | -0.01 (-2.86%) | 995,700 |
22 Nov 2021 | MYR | 0.375 | 0.375 | 0.345 | 0.35 | 0.35 | -0.025 (-6.67%) | 1,268,000 |
19 Nov 2021 | MYR | 0.36 | 0.385 | 0.36 | 0.375 | 0.375 | +0.02 (+5.63%) | 4,348,900 |
18 Nov 2021 | MYR | 0.33 | 0.355 | 0.32 | 0.355 | 0.355 | +0.035 (+10.94%) | 2,717,000 |
17 Nov 2021 | MYR | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 615,700 |
16 Nov 2021 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 228,700 |
15 Nov 2021 | MYR | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 599,800 |
12 Nov 2021 | MYR | 0.295 | 0.31 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 879,900 |
11 Nov 2021 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 103,000 |
10 Nov 2021 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 58,000 |
9 Nov 2021 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 242,600 |
8 Nov 2021 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 439,000 |
5 Nov 2021 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 326,300 |
3 Nov 2021 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 53,700 |
2 Nov 2021 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 57,100 |
1 Nov 2021 | MYR | 0.3 | 0.315 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 319,700 |
29 Oct 2021 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 228,500 |
28 Oct 2021 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 25,700 |
27 Oct 2021 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 207,600 |
26 Oct 2021 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 64,000 |
25 Oct 2021 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 127,400 |
22 Oct 2021 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.01 (+3.28%) | 300,300 |