Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2021 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 2,185,600 |
20 Oct 2021 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 2,563,200 |
18 Oct 2021 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,808,000 |
15 Oct 2021 | MYR | 0.285 | 0.3 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 3,589,400 |
14 Oct 2021 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,796,100 |
13 Oct 2021 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,705,900 |
12 Oct 2021 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,376,400 |
11 Oct 2021 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 3,256,900 |
8 Oct 2021 | MYR | 0.295 | 0.31 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 5,340,200 |
7 Oct 2021 | MYR | 0.315 | 0.315 | 0.295 | 0.295 | 0.295 | -0.02 (-6.35%) | 7,420,700 |
6 Oct 2021 | MYR | 0.295 | 0.315 | 0.29 | 0.315 | 0.315 | +0.02 (+6.78%) | 10,182,000 |
5 Oct 2021 | MYR | 0.29 | 0.305 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 4,010,100 |
4 Oct 2021 | MYR | 0.28 | 0.305 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 4,253,100 |
1 Oct 2021 | MYR | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,314,000 |
30 Sep 2021 | MYR | 0.325 | 0.345 | 0.285 | 0.29 | 0.29 | -0.03 (-9.38%) | 18,101,800 |
29 Sep 2021 | MYR | 0.29 | 0.325 | 0.28 | 0.32 | 0.32 | +0.025 (+8.47%) | 12,967,000 |
28 Sep 2021 | MYR | 0.26 | 0.3 | 0.255 | 0.295 | 0.295 | +0.035 (+13.46%) | 8,157,000 |
27 Sep 2021 | MYR | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,504,400 |
24 Sep 2021 | MYR | 0.28 | 0.28 | 0.255 | 0.26 | 0.26 | -0.03 (-10.34%) | 3,088,700 |
23 Sep 2021 | MYR | 0.255 | 0.29 | 0.245 | 0.29 | 0.29 | +0.03 (+11.54%) | 2,065,100 |
22 Sep 2021 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 413,700 |
21 Sep 2021 | MYR | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 1,448,000 |
20 Sep 2021 | MYR | 0.295 | 0.3 | 0.275 | 0.275 | 0.275 | -0.02 (-6.78%) | 1,488,300 |
17 Sep 2021 | MYR | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 403,100 |
15 Sep 2021 | MYR | 0.295 | 0.305 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 927,000 |
14 Sep 2021 | MYR | 0.29 | 0.315 | 0.285 | 0.31 | 0.31 | +0.02 (+6.90%) | 2,325,500 |
13 Sep 2021 | MYR | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,443,400 |
10 Sep 2021 | MYR | 0.305 | 0.315 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,125,700 |
9 Sep 2021 | MYR | 0.31 | 0.32 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,706,700 |
8 Sep 2021 | MYR | 0.345 | 0.385 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 11,351,400 |