Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | MYR | 0.405 | 0.415 | 0.385 | 0.39 | 0.39 | -0.03 (-7.14%) | 6,952,000 |
26 Nov 2021 | MYR | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 6,164,700 |
25 Nov 2021 | MYR | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 14,147,000 |
24 Nov 2021 | MYR | 0.45 | 0.46 | 0.435 | 0.46 | 0.46 | +0.01 (+2.22%) | 7,600,700 |
23 Nov 2021 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 3,631,900 |
22 Nov 2021 | MYR | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,134,000 |
19 Nov 2021 | MYR | 0.455 | 0.465 | 0.435 | 0.445 | 0.445 | -0.02 (-4.30%) | 10,056,700 |
18 Nov 2021 | MYR | 0.46 | 0.48 | 0.445 | 0.465 | 0.465 | +0.005 (+1.09%) | 19,066,000 |
17 Nov 2021 | MYR | 0.415 | 0.46 | 0.415 | 0.46 | 0.46 | +0.035 (+8.24%) | 9,864,900 |
16 Nov 2021 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,150,600 |
15 Nov 2021 | MYR | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,952,700 |
12 Nov 2021 | MYR | 0.43 | 0.43 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 3,054,600 |
11 Nov 2021 | MYR | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 1,391,600 |
10 Nov 2021 | MYR | 0.44 | 0.455 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,370,000 |
9 Nov 2021 | MYR | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,136,500 |
8 Nov 2021 | MYR | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 1,546,300 |
5 Nov 2021 | MYR | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.02 (+4.55%) | 2,433,900 |
3 Nov 2021 | MYR | 0.455 | 0.46 | 0.43 | 0.44 | 0.44 | -0.015 (-3.30%) | 4,326,300 |
2 Nov 2021 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,719,500 |
1 Nov 2021 | MYR | 0.465 | 0.475 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,588,200 |
29 Oct 2021 | MYR | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 5,969,700 |
28 Oct 2021 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 2,283,100 |
27 Oct 2021 | MYR | 0.465 | 0.47 | 0.43 | 0.45 | 0.45 | -0.015 (-3.23%) | 6,997,900 |
26 Oct 2021 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,269,000 |
25 Oct 2021 | MYR | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 6,660,400 |
22 Oct 2021 | MYR | 0.455 | 0.47 | 0.445 | 0.465 | 0.465 | +0.015 (+3.33%) | 7,503,800 |
21 Oct 2021 | MYR | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 3,515,100 |
20 Oct 2021 | MYR | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 7,664,500 |
18 Oct 2021 | MYR | 0.43 | 0.455 | 0.43 | 0.455 | 0.455 | +0.025 (+5.81%) | 16,969,800 |
15 Oct 2021 | MYR | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 3,465,300 |