Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | MYR | 0.31 | 0.325 | 0.3 | 0.32 | 0.32 | +0.025 (+8.47%) | 1,970,900 |
6 Sep 2021 | MYR | 0.325 | 0.325 | 0.285 | 0.295 | 0.295 | -0.035 (-10.61%) | 2,556,300 |
3 Sep 2021 | MYR | 0.365 | 0.365 | 0.32 | 0.33 | 0.33 | -0.03 (-8.33%) | 1,839,500 |
2 Sep 2021 | MYR | 0.41 | 0.41 | 0.35 | 0.36 | 0.36 | -0.05 (-12.20%) | 2,049,200 |
1 Sep 2021 | MYR | 0.41 | 0.465 | 0.365 | 0.41 | 0.41 | 0.0 (0.0%) | 4,186,100 |
30 Aug 2021 | MYR | 0.47 | 0.48 | 0.41 | 0.41 | 0.41 | -0.07 (-14.58%) | 2,016,900 |
27 Aug 2021 | MYR | 0.31 | 0.55 | 0.28 | 0.48 | 0.48 | +0.17 (+54.84%) | 4,952,300 |
26 Aug 2021 | MYR | 0.3 | 0.36 | 0.295 | 0.31 | 0.31 | +0.033 (+11.71%) | 985,200 |
25 Aug 2021 | MYR | 0.2638 | 0.2792 | 0.2604 | 0.2775 | 0.2775 | +0.017 (+6.57%) | 1,418,594 |
24 Aug 2021 | MYR | 0.2535 | 0.2741 | 0.2501 | 0.2604 | 0.2604 | +0.01 (+4.12%) | 896,691 |
23 Aug 2021 | MYR | 0.2518 | 0.2535 | 0.2484 | 0.2501 | 0.2501 | 0.0 (0.0%) | 208,994 |
20 Aug 2021 | MYR | 0.2569 | 0.2604 | 0.2501 | 0.2501 | 0.2501 | -0.005 (-2.00%) | 282,843 |
19 Aug 2021 | MYR | 0.2569 | 0.2587 | 0.2518 | 0.2552 | 0.2552 | -0.005 (-2.00%) | 440,172 |
18 Aug 2021 | MYR | 0.2604 | 0.2604 | 0.2518 | 0.2604 | 0.2604 | 0.0 (0.0%) | 360,486 |
17 Aug 2021 | MYR | 0.2621 | 0.2638 | 0.2535 | 0.2604 | 0.2604 | -0.002 (-0.65%) | 356,691 |
16 Aug 2021 | MYR | 0.245 | 0.2672 | 0.245 | 0.2621 | 0.2621 | +0.015 (+6.24%) | 600,421 |
13 Aug 2021 | MYR | 0.2467 | 0.2467 | 0.2467 | 0.2467 | 0.2467 | 0.0 (0.0%) | 13,135 |
12 Aug 2021 | MYR | 0.2484 | 0.2484 | 0.2467 | 0.2467 | 0.2467 | -0.478 (-65.97%) | 126,972 |
11 Aug 2021 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 28,000 |
9 Aug 2021 | MYR | 0.725 | 0.74 | 0.725 | 0.73 | 0.73 | +0.005 (+0.69%) | 62,500 |
6 Aug 2021 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 4,000 |
5 Aug 2021 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | -0.015 (-2.03%) | 5,000 |
4 Aug 2021 | MYR | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 13,000 |
3 Aug 2021 | MYR | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 19,700 |
2 Aug 2021 | MYR | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 23,500 |
30 Jul 2021 | MYR | 0.755 | 0.755 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 39,500 |
29 Jul 2021 | MYR | 0.735 | 0.735 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 60,400 |
28 Jul 2021 | MYR | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 44,000 |
27 Jul 2021 | MYR | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.035 (-4.52%) | 176,000 |
26 Jul 2021 | MYR | 0.8 | 0.8 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 21,300 |