Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 258,400 |
4 Oct 2021 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 295,100 |
1 Oct 2021 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 535,100 |
30 Sep 2021 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 805,800 |
29 Sep 2021 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 668,200 |
28 Sep 2021 | MYR | 0.385 | 0.4 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 1,168,300 |
27 Sep 2021 | MYR | 0.39 | 0.405 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 1,365,200 |
24 Sep 2021 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 526,300 |
23 Sep 2021 | MYR | 0.4 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,784,400 |
22 Sep 2021 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 842,600 |
21 Sep 2021 | MYR | 0.385 | 0.405 | 0.375 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,215,900 |
20 Sep 2021 | MYR | 0.41 | 0.415 | 0.385 | 0.39 | 0.39 | -0.025 (-6.02%) | 1,816,100 |
17 Sep 2021 | MYR | 0.44 | 0.44 | 0.41 | 0.415 | 0.415 | -0.025 (-5.68%) | 2,868,500 |
15 Sep 2021 | MYR | 0.45 | 0.465 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 3,610,700 |
14 Sep 2021 | MYR | 0.435 | 0.46 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 2,423,100 |
13 Sep 2021 | MYR | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 1,447,400 |
10 Sep 2021 | MYR | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 2,043,300 |
9 Sep 2021 | MYR | 0.455 | 0.465 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,370,000 |
8 Sep 2021 | MYR | 0.44 | 0.465 | 0.435 | 0.46 | 0.46 | +0.02 (+4.55%) | 10,489,100 |
7 Sep 2021 | MYR | 0.43 | 0.45 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,949,700 |
6 Sep 2021 | MYR | 0.45 | 0.45 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 2,511,900 |
3 Sep 2021 | MYR | 0.445 | 0.495 | 0.445 | 0.445 | 0.445 | +0.025 (+5.95%) | 32,859,100 |
2 Sep 2021 | MYR | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | +0.025 (+6.33%) | 2,287,400 |
1 Sep 2021 | MYR | 0.385 | 0.4 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 756,400 |
30 Aug 2021 | MYR | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 722,700 |
27 Aug 2021 | MYR | 0.39 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 320,800 |
26 Aug 2021 | MYR | 0.405 | 0.405 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,369,600 |
25 Aug 2021 | MYR | 0.37 | 0.41 | 0.37 | 0.405 | 0.405 | +0.03 (+8%) | 4,723,600 |
24 Aug 2021 | MYR | 0.365 | 0.375 | 0.355 | 0.375 | 0.375 | +0.01 (+2.74%) | 461,300 |
23 Aug 2021 | MYR | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 404,000 |