Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 0.3073 | 0.3122 | 0.2976 | 0.3073 | 0.3073 | +0.019 (+6.78%) | 1,924,232 |
8 Oct 2021 | MYR | 0.2683 | 0.2976 | 0.2683 | 0.2878 | 0.2878 | +0.019 (+7.27%) | 912,865 |
7 Oct 2021 | MYR | 0.2683 | 0.2683 | 0.2683 | 0.2683 | 0.2683 | 0.0 (0.0%) | 35,875 |
6 Oct 2021 | MYR | 0.2683 | 0.2683 | 0.2683 | 0.2683 | 0.2683 | 0.0 (0.0%) | 203,155 |
5 Oct 2021 | MYR | 0.2634 | 0.2683 | 0.2634 | 0.2683 | 0.2683 | 0.0 (0.0%) | 107,625 |
4 Oct 2021 | MYR | 0.2537 | 0.2683 | 0.2537 | 0.2683 | 0.2683 | +0.015 (+5.75%) | 781,665 |
1 Oct 2021 | MYR | 0.2585 | 0.2585 | 0.2537 | 0.2537 | 0.2537 | -0.01 (-3.68%) | 140,425 |
30 Sep 2021 | MYR | 0.2585 | 0.2683 | 0.2585 | 0.2634 | 0.2634 | -0.01 (-3.59%) | 369,205 |
29 Sep 2021 | MYR | 0.2585 | 0.2781 | 0.2537 | 0.2732 | 0.2732 | +0.01 (+3.72%) | 653,745 |
28 Sep 2021 | MYR | 0.2537 | 0.2683 | 0.2537 | 0.2634 | 0.2634 | +0.01 (+3.82%) | 578,407 |
27 Sep 2021 | MYR | 0.2634 | 0.2683 | 0.2537 | 0.2537 | 0.2537 | -0.01 (-3.68%) | 377,200 |
24 Sep 2021 | MYR | 0.2537 | 0.2634 | 0.2537 | 0.2634 | 0.2634 | +0.01 (+3.82%) | 221,195 |
23 Sep 2021 | MYR | 0.2537 | 0.2537 | 0.2488 | 0.2537 | 0.2537 | 0.0 (0.0%) | 266,500 |
22 Sep 2021 | MYR | 0.2488 | 0.2537 | 0.2488 | 0.2537 | 0.2537 | 0.0 (0.0%) | 186,550 |
21 Sep 2021 | MYR | 0.2537 | 0.2537 | 0.2488 | 0.2537 | 0.2537 | +0.005 (+1.97%) | 410,000 |
20 Sep 2021 | MYR | 0.2732 | 0.2732 | 0.2488 | 0.2488 | 0.2488 | -0.024 (-8.93%) | 480,315 |
17 Sep 2021 | MYR | 0.2732 | 0.2732 | 0.2732 | 0.2732 | 0.2732 | 0.0 (0.0%) | 43,050 |
15 Sep 2021 | MYR | 0.2781 | 0.2829 | 0.2732 | 0.2732 | 0.2732 | -0.005 (-1.76%) | 302,375 |
14 Sep 2021 | MYR | 0.2829 | 0.2829 | 0.2781 | 0.2781 | 0.2781 | -0.005 (-1.70%) | 119,207 |
13 Sep 2021 | MYR | 0.2878 | 0.2878 | 0.2781 | 0.2829 | 0.2829 | 0.0 (0.0%) | 297,352 |
10 Sep 2021 | MYR | 0.2829 | 0.2829 | 0.2781 | 0.2829 | 0.2829 | 0.0 (0.0%) | 255,635 |
9 Sep 2021 | MYR | 0.2829 | 0.2878 | 0.2781 | 0.2829 | 0.2829 | 0.0 (0.0%) | 616,127 |
8 Sep 2021 | MYR | 0.2927 | 0.2927 | 0.2829 | 0.2829 | 0.2829 | -0.005 (-1.70%) | 125,050 |
7 Sep 2021 | MYR | 0.2976 | 0.2976 | 0.2878 | 0.2878 | 0.2878 | -0.01 (-3.29%) | 532,487 |
6 Sep 2021 | MYR | 0.2878 | 0.2976 | 0.2878 | 0.2976 | 0.2976 | +0.015 (+5.20%) | 168,100 |
3 Sep 2021 | MYR | 0.2829 | 0.2878 | 0.2781 | 0.2829 | 0.2829 | -0.01 (-3.35%) | 482,980 |
2 Sep 2021 | MYR | 0.2878 | 0.2927 | 0.2878 | 0.2927 | 0.2927 | 0.0 (0.0%) | 189,727 |
1 Sep 2021 | MYR | 0.2927 | 0.2927 | 0.2878 | 0.2927 | 0.2927 | 0.0 (0.0%) | 769,775 |
30 Aug 2021 | MYR | 0.3024 | 0.3024 | 0.2878 | 0.2927 | 0.2927 | -0.024 (-7.69%) | 1,042,835 |
27 Aug 2021 | MYR | 0.3122 | 0.322 | 0.3024 | 0.3171 | 0.3171 | +0.005 (+1.57%) | 383,247 |