Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | MYR | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 339,700 |
24 Aug 2021 | MYR | 0.425 | 0.45 | 0.42 | 0.445 | 0.445 | +0.01 (+2.30%) | 774,000 |
23 Aug 2021 | MYR | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 221,500 |
20 Aug 2021 | MYR | 0.435 | 0.435 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 490,300 |
19 Aug 2021 | MYR | 0.445 | 0.455 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,229,200 |
18 Aug 2021 | MYR | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 827,400 |
17 Aug 2021 | MYR | 0.445 | 0.48 | 0.445 | 0.445 | 0.445 | +0.01 (+2.30%) | 3,181,300 |
16 Aug 2021 | MYR | 0.48 | 0.48 | 0.435 | 0.435 | 0.435 | -0.05 (-10.31%) | 2,272,900 |
13 Aug 2021 | MYR | 0.48 | 0.505 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,265,600 |
12 Aug 2021 | MYR | 0.495 | 0.495 | 0.475 | 0.49 | 0.49 | -0.01 (-2%) | 1,088,700 |
11 Aug 2021 | MYR | 0.55 | 0.555 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 5,000,900 |
9 Aug 2021 | MYR | 0.52 | 0.545 | 0.515 | 0.54 | 0.54 | +0.015 (+2.86%) | 2,956,400 |
6 Aug 2021 | MYR | 0.55 | 0.55 | 0.52 | 0.525 | 0.525 | -0.02 (-3.67%) | 2,322,200 |
5 Aug 2021 | MYR | 0.56 | 0.65 | 0.54 | 0.545 | 0.545 | +0.035 (+6.86%) | 45,723,300 |
4 Aug 2021 | MYR | 0.46 | 0.51 | 0.45 | 0.51 | 0.51 | +0.045 (+9.68%) | 4,512,400 |
3 Aug 2021 | MYR | 0.49 | 0.49 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 820,000 |
2 Aug 2021 | MYR | 0.46 | 0.495 | 0.455 | 0.485 | 0.485 | +0.03 (+6.59%) | 1,885,300 |
30 Jul 2021 | MYR | 0.46 | 0.515 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 5,725,400 |
29 Jul 2021 | MYR | 0.455 | 0.47 | 0.435 | 0.46 | 0.46 | +0.02 (+4.55%) | 2,158,200 |
28 Jul 2021 | MYR | 0.46 | 0.46 | 0.415 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,114,300 |
27 Jul 2021 | MYR | 0.475 | 0.475 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 858,900 |
26 Jul 2021 | MYR | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 1,626,900 |
23 Jul 2021 | MYR | 0.385 | 0.555 | 0.385 | 0.46 | 0.46 | +0.065 (+16.46%) | 17,630,700 |
22 Jul 2021 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 6,100 |
21 Jul 2021 | MYR | 0.385 | 0.4 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 477,200 |
19 Jul 2021 | MYR | 0.395 | 0.395 | 0.375 | 0.385 | 0.385 | -0.015 (-3.75%) | 148,000 |
16 Jul 2021 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 131,400 |
15 Jul 2021 | MYR | 0.4 | 0.42 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,189,200 |
14 Jul 2021 | MYR | 0.405 | 0.41 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,320,800 |
13 Jul 2021 | MYR | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 188,000 |