Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 15,514,300 |
2 Dec 2021 | MYR | 0.44 | 0.455 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 12,210,900 |
1 Dec 2021 | MYR | 0.435 | 0.455 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 17,319,100 |
30 Nov 2021 | MYR | 0.455 | 0.46 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 20,483,000 |
29 Nov 2021 | MYR | 0.435 | 0.46 | 0.42 | 0.46 | 0.46 | +0.005 (+1.10%) | 44,434,000 |
26 Nov 2021 | MYR | 0.47 | 0.47 | 0.445 | 0.455 | 0.455 | -0.015 (-3.19%) | 55,364,100 |
25 Nov 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 22,525,900 |
24 Nov 2021 | MYR | 0.48 | 0.49 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 49,496,700 |
23 Nov 2021 | MYR | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 18,229,000 |
22 Nov 2021 | MYR | 0.475 | 0.49 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 20,831,700 |
19 Nov 2021 | MYR | 0.465 | 0.495 | 0.46 | 0.49 | 0.49 | +0.03 (+6.52%) | 31,045,700 |
18 Nov 2021 | MYR | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 18,984,400 |
17 Nov 2021 | MYR | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 13,274,200 |
16 Nov 2021 | MYR | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 11,503,900 |
15 Nov 2021 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 16,852,500 |
12 Nov 2021 | MYR | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 8,280,900 |
11 Nov 2021 | MYR | 0.495 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 9,181,800 |
10 Nov 2021 | MYR | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 26,728,500 |
9 Nov 2021 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 14,621,000 |
8 Nov 2021 | MYR | 0.47 | 0.495 | 0.47 | 0.49 | 0.49 | +0.025 (+5.38%) | 20,519,200 |
5 Nov 2021 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 34,506,200 |
3 Nov 2021 | MYR | 0.495 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 23,911,700 |
2 Nov 2021 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 25,167,500 |
1 Nov 2021 | MYR | 0.5 | 0.505 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 45,075,800 |
29 Oct 2021 | MYR | 0.515 | 0.52 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 20,969,200 |
28 Oct 2021 | MYR | 0.525 | 0.525 | 0.505 | 0.52 | 0.52 | -0.005 (-0.95%) | 37,393,000 |
27 Oct 2021 | MYR | 0.53 | 0.535 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 19,085,200 |
26 Oct 2021 | MYR | 0.53 | 0.535 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 8,930,700 |
25 Oct 2021 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 25,655,500 |
22 Oct 2021 | MYR | 0.52 | 0.53 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 25,766,400 |