Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | MYR | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 9,229,000 |
6 Sep 2021 | MYR | 0.455 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 15,791,700 |
3 Sep 2021 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 18,349,600 |
2 Sep 2021 | MYR | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 25,353,500 |
1 Sep 2021 | MYR | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 22,293,400 |
30 Aug 2021 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 34,181,800 |
27 Aug 2021 | MYR | 0.425 | 0.45 | 0.415 | 0.445 | 0.445 | +0.02 (+4.71%) | 45,209,100 |
26 Aug 2021 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 8,249,700 |
25 Aug 2021 | MYR | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 12,055,500 |
24 Aug 2021 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 31,543,800 |
23 Aug 2021 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 21,455,000 |
20 Aug 2021 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 5,787,000 |
19 Aug 2021 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 6,933,200 |
18 Aug 2021 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 6,208,300 |
17 Aug 2021 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 20,231,900 |
16 Aug 2021 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 6,459,300 |
13 Aug 2021 | MYR | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 8,262,700 |
12 Aug 2021 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 5,639,600 |
11 Aug 2021 | MYR | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.015 (+3.80%) | 16,351,000 |
9 Aug 2021 | MYR | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 16,115,000 |
6 Aug 2021 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 4,475,000 |
5 Aug 2021 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 13,877,500 |
4 Aug 2021 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 12,530,400 |
3 Aug 2021 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 12,154,600 |
2 Aug 2021 | MYR | 0.42 | 0.425 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 29,478,700 |
30 Jul 2021 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 7,763,300 |
29 Jul 2021 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 11,800,600 |
28 Jul 2021 | MYR | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 5,338,500 |
27 Jul 2021 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 11,958,300 |
26 Jul 2021 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 9,052,400 |