Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | MYR | 0.53 | 0.565 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 2,351,100 |
7 Oct 2021 | MYR | 0.485 | 0.51 | 0.475 | 0.5 | 0.5 | -0.01 (-1.96%) | 578,200 |
6 Oct 2021 | MYR | 0.485 | 0.51 | 0.465 | 0.51 | 0.51 | +0.02 (+4.08%) | 411,100 |
5 Oct 2021 | MYR | 0.505 | 0.53 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 2,000,000 |
4 Oct 2021 | MYR | 0.465 | 0.51 | 0.465 | 0.51 | 0.51 | +0.045 (+9.68%) | 1,471,600 |
1 Oct 2021 | MYR | 0.445 | 0.465 | 0.445 | 0.465 | 0.465 | +0.015 (+3.33%) | 427,900 |
30 Sep 2021 | MYR | 0.45 | 0.47 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 144,700 |
29 Sep 2021 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 57,100 |
28 Sep 2021 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 94,500 |
27 Sep 2021 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 142,000 |
24 Sep 2021 | MYR | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 140,000 |
23 Sep 2021 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 3,000 |
22 Sep 2021 | MYR | 0.435 | 0.45 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 39,300 |
21 Sep 2021 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 56,300 |
20 Sep 2021 | MYR | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 285,000 |
17 Sep 2021 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 6,200 |
15 Sep 2021 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 15,000 |
14 Sep 2021 | MYR | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 75,300 |
13 Sep 2021 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 132,400 |
10 Sep 2021 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.025 (-5.56%) | 4,200 |
9 Sep 2021 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.02 (+4.65%) | 25,200 |
8 Sep 2021 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 60,000 |
7 Sep 2021 | MYR | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 105,000 |
6 Sep 2021 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 80,400 |
3 Sep 2021 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 40,000 |
2 Sep 2021 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
1 Sep 2021 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 30,000 |
30 Aug 2021 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 11,200 |
27 Aug 2021 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 60,000 |
26 Aug 2021 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 15,000 |