Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 105,000 |
2 Sep 2021 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 36,000 |
1 Sep 2021 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 65,800 |
30 Aug 2021 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 9,800 |
27 Aug 2021 | MYR | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 172,500 |
26 Aug 2021 | MYR | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 149,000 |
25 Aug 2021 | MYR | 0.43 | 0.44 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 55,300 |
24 Aug 2021 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 48,000 |
23 Aug 2021 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 73,000 |
20 Aug 2021 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 5,000 |
19 Aug 2021 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 67,600 |
18 Aug 2021 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 202,000 |
17 Aug 2021 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 333,600 |
16 Aug 2021 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 312,300 |
13 Aug 2021 | MYR | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 190,300 |
12 Aug 2021 | MYR | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 309,500 |
11 Aug 2021 | MYR | 0.435 | 0.445 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 931,400 |
9 Aug 2021 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 209,500 |
6 Aug 2021 | MYR | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 260,900 |
5 Aug 2021 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 330,200 |
4 Aug 2021 | MYR | 0.45 | 0.46 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 908,500 |
3 Aug 2021 | MYR | 0.445 | 0.46 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 345,800 |
2 Aug 2021 | MYR | 0.46 | 0.48 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 730,100 |
30 Jul 2021 | MYR | 0.465 | 0.54 | 0.455 | 0.46 | 0.46 | +0.02 (+4.55%) | 7,073,100 |
29 Jul 2021 | MYR | 0.44 | 0.465 | 0.43 | 0.44 | 0.44 | +0.015 (+3.53%) | 286,100 |
28 Jul 2021 | MYR | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 84,700 |
27 Jul 2021 | MYR | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 49,500 |
26 Jul 2021 | MYR | 0.44 | 0.455 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 273,200 |
23 Jul 2021 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 145,000 |
22 Jul 2021 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 10,000 |