Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 260,800 |
29 Nov 2021 | MYR | 0.495 | 0.495 | 0.45 | 0.475 | 0.475 | -0.025 (-5%) | 677,600 |
26 Nov 2021 | MYR | 0.51 | 0.535 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 359,600 |
25 Nov 2021 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 26,900 |
24 Nov 2021 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 1,000 |
23 Nov 2021 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 98,100 |
22 Nov 2021 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | -0.01 (-1.87%) | 32,000 |
19 Nov 2021 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | +0.02 (+3.88%) | 52,300 |
18 Nov 2021 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 135,300 |
17 Nov 2021 | MYR | 0.54 | 0.54 | 0.52 | 0.525 | 0.525 | -0.02 (-3.67%) | 303,900 |
16 Nov 2021 | MYR | 0.535 | 0.545 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 135,100 |
15 Nov 2021 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 115,000 |
12 Nov 2021 | MYR | 0.54 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 89,200 |
11 Nov 2021 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 64,000 |
10 Nov 2021 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 176,000 |
9 Nov 2021 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 43,700 |
8 Nov 2021 | MYR | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 314,900 |
5 Nov 2021 | MYR | 0.575 | 0.575 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 102,000 |
3 Nov 2021 | MYR | 0.57 | 0.585 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 154,800 |
2 Nov 2021 | MYR | 0.565 | 0.575 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 347,400 |
1 Nov 2021 | MYR | 0.56 | 0.57 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 141,500 |
29 Oct 2021 | MYR | 0.575 | 0.575 | 0.56 | 0.575 | 0.575 | 0.0 (0.0%) | 303,300 |
28 Oct 2021 | MYR | 0.58 | 0.58 | 0.565 | 0.575 | 0.575 | -0.005 (-0.86%) | 361,300 |
27 Oct 2021 | MYR | 0.585 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 342,300 |
26 Oct 2021 | MYR | 0.575 | 0.58 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 263,100 |
25 Oct 2021 | MYR | 0.585 | 0.585 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 224,900 |
22 Oct 2021 | MYR | 0.585 | 0.59 | 0.565 | 0.585 | 0.585 | -0.005 (-0.85%) | 505,100 |
21 Oct 2021 | MYR | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 719,800 |
20 Oct 2021 | MYR | 0.605 | 0.605 | 0.59 | 0.6 | 0.6 | -0.005 (-0.83%) | 603,200 |
18 Oct 2021 | MYR | 0.605 | 0.61 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 791,600 |