Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2021 | MYR | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 57,148,800 |
20 Oct 2021 | MYR | 0.54 | 0.545 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 47,920,500 |
18 Oct 2021 | MYR | 0.54 | 0.545 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 35,588,000 |
15 Oct 2021 | MYR | 0.53 | 0.54 | 0.515 | 0.535 | 0.535 | +0.015 (+2.88%) | 58,094,300 |
14 Oct 2021 | MYR | 0.515 | 0.53 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 62,094,100 |
13 Oct 2021 | MYR | 0.535 | 0.54 | 0.51 | 0.515 | 0.515 | -0.02 (-3.74%) | 53,795,200 |
12 Oct 2021 | MYR | 0.525 | 0.54 | 0.52 | 0.535 | 0.535 | +0.01 (+1.90%) | 59,908,300 |
11 Oct 2021 | MYR | 0.5 | 0.525 | 0.495 | 0.525 | 0.525 | +0.035 (+7.14%) | 105,171,000 |
8 Oct 2021 | MYR | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | +0.02 (+4.26%) | 53,244,800 |
7 Oct 2021 | MYR | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 30,755,100 |
6 Oct 2021 | MYR | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 77,126,600 |
5 Oct 2021 | MYR | 0.47 | 0.485 | 0.465 | 0.48 | 0.48 | +0.02 (+4.35%) | 67,109,100 |
4 Oct 2021 | MYR | 0.455 | 0.47 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 19,739,900 |
1 Oct 2021 | MYR | 0.455 | 0.46 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 26,676,600 |
30 Sep 2021 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 20,517,300 |
29 Sep 2021 | MYR | 0.455 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 30,240,500 |
28 Sep 2021 | MYR | 0.45 | 0.48 | 0.45 | 0.465 | 0.465 | +0.02 (+4.49%) | 84,253,700 |
27 Sep 2021 | MYR | 0.45 | 0.46 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 28,866,500 |
24 Sep 2021 | MYR | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | +0.015 (+3.53%) | 25,333,200 |
23 Sep 2021 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 26,167,200 |
22 Sep 2021 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 10,420,200 |
21 Sep 2021 | MYR | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 11,570,000 |
20 Sep 2021 | MYR | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 18,976,300 |
17 Sep 2021 | MYR | 0.44 | 0.445 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 28,465,600 |
15 Sep 2021 | MYR | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 12,728,000 |
14 Sep 2021 | MYR | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 20,692,700 |
13 Sep 2021 | MYR | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 18,950,900 |
10 Sep 2021 | MYR | 0.435 | 0.45 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 17,449,700 |
9 Sep 2021 | MYR | 0.445 | 0.45 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 16,826,500 |
8 Sep 2021 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 10,373,800 |