Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2021 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 259,500 |
15 Oct 2021 | MYR | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 45,500 |
14 Oct 2021 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 44,000 |
13 Oct 2021 | MYR | 0.465 | 0.5 | 0.465 | 0.49 | 0.49 | +0.025 (+5.38%) | 1,015,500 |
12 Oct 2021 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 143,400 |
11 Oct 2021 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 178,500 |
8 Oct 2021 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 453,000 |
7 Oct 2021 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 65,700 |
6 Oct 2021 | MYR | 0.455 | 0.48 | 0.455 | 0.48 | 0.48 | +0.025 (+5.49%) | 1,034,600 |
5 Oct 2021 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 121,100 |
4 Oct 2021 | MYR | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 117,700 |
1 Oct 2021 | MYR | 0.455 | 0.485 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,360,700 |
30 Sep 2021 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 146,200 |
29 Sep 2021 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 70,600 |
28 Sep 2021 | MYR | 0.45 | 0.455 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 52,900 |
27 Sep 2021 | MYR | 0.43 | 0.48 | 0.43 | 0.46 | 0.46 | +0.035 (+8.24%) | 329,600 |
24 Sep 2021 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 30,000 |
23 Sep 2021 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 4,000 |
22 Sep 2021 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 35,700 |
21 Sep 2021 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 35,000 |
20 Sep 2021 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 291,000 |
17 Sep 2021 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 40,000 |
15 Sep 2021 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 351,400 |
14 Sep 2021 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
13 Sep 2021 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 83,600 |
10 Sep 2021 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 46,900 |
9 Sep 2021 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 218,100 |
8 Sep 2021 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 101,200 |
7 Sep 2021 | MYR | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 80,300 |
6 Sep 2021 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 5,000 |