Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | MYR | 0.38 | 0.38 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 635,700 |
17 Nov 2021 | MYR | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.02 (-5.06%) | 957,700 |
16 Nov 2021 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 146,800 |
15 Nov 2021 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 628,600 |
12 Nov 2021 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 243,200 |
11 Nov 2021 | MYR | 0.385 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 153,000 |
10 Nov 2021 | MYR | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 569,300 |
9 Nov 2021 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 337,400 |
8 Nov 2021 | MYR | 0.39 | 0.405 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 564,100 |
5 Nov 2021 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 359,300 |
3 Nov 2021 | MYR | 0.395 | 0.4 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 321,900 |
2 Nov 2021 | MYR | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 361,400 |
1 Nov 2021 | MYR | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 1,403,000 |
29 Oct 2021 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 744,900 |
28 Oct 2021 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 396,800 |
27 Oct 2021 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 688,200 |
26 Oct 2021 | MYR | 0.425 | 0.435 | 0.415 | 0.425 | 0.425 | +0.015 (+3.66%) | 3,241,800 |
25 Oct 2021 | MYR | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 778,600 |
22 Oct 2021 | MYR | 0.405 | 0.42 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 631,700 |
21 Oct 2021 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 513,700 |
20 Oct 2021 | MYR | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 678,500 |
18 Oct 2021 | MYR | 0.425 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 542,500 |
15 Oct 2021 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,132,300 |
14 Oct 2021 | MYR | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 782,000 |
13 Oct 2021 | MYR | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | +0.02 (+4.82%) | 1,445,500 |
12 Oct 2021 | MYR | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 2,484,800 |
11 Oct 2021 | MYR | 0.405 | 0.425 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 2,514,400 |
8 Oct 2021 | MYR | 0.42 | 0.42 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,322,500 |
7 Oct 2021 | MYR | 0.39 | 0.415 | 0.39 | 0.415 | 0.415 | +0.03 (+7.79%) | 2,454,700 |
6 Oct 2021 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 376,600 |