Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2021 | MYR | 0.235 | 0.29 | 0.23 | 0.29 | 0.29 | +0.055 (+23.40%) | 9,525,100 |
15 Sep 2021 | MYR | 0.24 | 0.245 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 336,800 |
14 Sep 2021 | MYR | 0.245 | 0.25 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 527,600 |
13 Sep 2021 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 113,000 |
10 Sep 2021 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 476,000 |
9 Sep 2021 | MYR | 0.25 | 0.25 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 908,900 |
8 Sep 2021 | MYR | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 475,900 |
7 Sep 2021 | MYR | 0.25 | 0.26 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 1,936,000 |
6 Sep 2021 | MYR | 0.23 | 0.25 | 0.23 | 0.245 | 0.245 | +0.015 (+6.52%) | 2,846,200 |
3 Sep 2021 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 185,700 |
2 Sep 2021 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 621,300 |
1 Sep 2021 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 75,300 |
30 Aug 2021 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 101,300 |
27 Aug 2021 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 63,000 |
26 Aug 2021 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 14,900 |
25 Aug 2021 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 222,200 |
24 Aug 2021 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 387,700 |
23 Aug 2021 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 74,000 |
20 Aug 2021 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 46,800 |
19 Aug 2021 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 32,900 |
18 Aug 2021 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 351,100 |
17 Aug 2021 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 389,200 |
16 Aug 2021 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 33,000 |
13 Aug 2021 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 61,700 |
12 Aug 2021 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 555,700 |
11 Aug 2021 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 127,000 |
9 Aug 2021 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 89,700 |
6 Aug 2021 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 59,900 |
5 Aug 2021 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 110,000 |
4 Aug 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 415,000 |