Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | MYR | 0.605 | 0.605 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 777,600 |
14 Oct 2021 | MYR | 0.58 | 0.605 | 0.57 | 0.595 | 0.595 | +0.015 (+2.59%) | 1,497,200 |
13 Oct 2021 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | -0.015 (-2.52%) | 659,300 |
12 Oct 2021 | MYR | 0.605 | 0.615 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 2,903,800 |
11 Oct 2021 | MYR | 0.56 | 0.6 | 0.555 | 0.595 | 0.595 | +0.045 (+8.18%) | 4,571,200 |
8 Oct 2021 | MYR | 0.535 | 0.55 | 0.535 | 0.55 | 0.55 | +0.015 (+2.80%) | 461,800 |
7 Oct 2021 | MYR | 0.545 | 0.545 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 112,100 |
6 Oct 2021 | MYR | 0.55 | 0.555 | 0.545 | 0.545 | 0.545 | +0.005 (+0.93%) | 933,000 |
5 Oct 2021 | MYR | 0.535 | 0.56 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 555,400 |
4 Oct 2021 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 126,400 |
1 Oct 2021 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 84,200 |
30 Sep 2021 | MYR | 0.55 | 0.55 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 310,900 |
29 Sep 2021 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 413,600 |
28 Sep 2021 | MYR | 0.51 | 0.55 | 0.51 | 0.545 | 0.545 | +0.03 (+5.83%) | 1,247,500 |
27 Sep 2021 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 23,000 |
24 Sep 2021 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 86,000 |
23 Sep 2021 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 47,000 |
22 Sep 2021 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 76,000 |
21 Sep 2021 | MYR | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 122,000 |
20 Sep 2021 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 116,300 |
17 Sep 2021 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 134,300 |
15 Sep 2021 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 61,400 |
14 Sep 2021 | MYR | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 47,000 |
13 Sep 2021 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 185,400 |
10 Sep 2021 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 111,700 |
9 Sep 2021 | MYR | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 89,000 |
8 Sep 2021 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 134,300 |
7 Sep 2021 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | +0.005 (+0.95%) | 126,000 |
6 Sep 2021 | MYR | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 209,500 |
3 Sep 2021 | MYR | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 24,200 |