Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | MYR | 0.455 | 0.49 | 0.445 | 0.485 | 0.485 | +0.05 (+11.49%) | 1,022,300 |
29 Nov 2021 | MYR | 0.47 | 0.475 | 0.43 | 0.435 | 0.435 | -0.035 (-7.45%) | 610,100 |
26 Nov 2021 | MYR | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.03 (+6.82%) | 1,210,700 |
25 Nov 2021 | MYR | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | +0.025 (+6.02%) | 355,700 |
24 Nov 2021 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 158,500 |
23 Nov 2021 | MYR | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 814,900 |
22 Nov 2021 | MYR | 0.51 | 0.51 | 0.44 | 0.44 | 0.44 | -0.075 (-14.56%) | 842,600 |
19 Nov 2021 | MYR | 0.525 | 0.53 | 0.495 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,108,500 |
18 Nov 2021 | MYR | 0.48 | 0.53 | 0.48 | 0.52 | 0.52 | +0.055 (+11.83%) | 3,134,500 |
17 Nov 2021 | MYR | 0.435 | 0.48 | 0.425 | 0.465 | 0.465 | +0.035 (+8.14%) | 590,400 |
16 Nov 2021 | MYR | 0.435 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 38,400 |
15 Nov 2021 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 16,000 |
12 Nov 2021 | MYR | 0.41 | 0.44 | 0.405 | 0.435 | 0.435 | +0.015 (+3.57%) | 85,800 |
11 Nov 2021 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 51,400 |
10 Nov 2021 | MYR | 0.415 | 0.42 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 48,000 |
9 Nov 2021 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.02 (-4.60%) | 5,000 |
8 Nov 2021 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
5 Nov 2021 | MYR | 0.41 | 0.435 | 0.41 | 0.435 | 0.435 | +0.005 (+1.16%) | 31,800 |
3 Nov 2021 | MYR | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 58,600 |
2 Nov 2021 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 11,900 |
1 Nov 2021 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 12,000 |
29 Oct 2021 | MYR | 0.42 | 0.445 | 0.42 | 0.445 | 0.445 | +0.02 (+4.71%) | 18,400 |
28 Oct 2021 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 79,000 |
27 Oct 2021 | MYR | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 95,100 |
26 Oct 2021 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 20,000 |
25 Oct 2021 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 55,000 |
22 Oct 2021 | MYR | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | +0.02 (+4.65%) | 373,800 |
21 Oct 2021 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 33,200 |
20 Oct 2021 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 22,000 |
18 Oct 2021 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 16,000 |