Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 0.565 | 0.58 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 6,751,200 |
23 Nov 2021 | MYR | 0.55 | 0.58 | 0.55 | 0.565 | 0.565 | +0.01 (+1.80%) | 3,610,000 |
22 Nov 2021 | MYR | 0.525 | 0.56 | 0.52 | 0.555 | 0.555 | +0.03 (+5.71%) | 5,039,500 |
19 Nov 2021 | MYR | 0.515 | 0.535 | 0.51 | 0.525 | 0.525 | +0.01 (+1.94%) | 2,429,700 |
18 Nov 2021 | MYR | 0.53 | 0.53 | 0.51 | 0.515 | 0.515 | -0.015 (-2.83%) | 4,381,200 |
17 Nov 2021 | MYR | 0.535 | 0.54 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 3,464,800 |
16 Nov 2021 | MYR | 0.51 | 0.535 | 0.51 | 0.53 | 0.53 | +0.025 (+4.95%) | 5,396,200 |
15 Nov 2021 | MYR | 0.51 | 0.54 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 9,163,600 |
12 Nov 2021 | MYR | 0.535 | 0.535 | 0.51 | 0.515 | 0.515 | -0.02 (-3.74%) | 5,982,200 |
11 Nov 2021 | MYR | 0.53 | 0.55 | 0.52 | 0.535 | 0.535 | -0.03 (-5.31%) | 8,312,600 |
10 Nov 2021 | MYR | 0.585 | 0.6 | 0.54 | 0.565 | 0.565 | -0.015 (-2.59%) | 12,113,700 |
9 Nov 2021 | MYR | 0.535 | 0.585 | 0.515 | 0.58 | 0.58 | +0.045 (+8.41%) | 20,226,100 |
8 Nov 2021 | MYR | 0.495 | 0.555 | 0.495 | 0.535 | 0.535 | +0.035 (+7.00%) | 17,681,400 |
5 Nov 2021 | MYR | 0.505 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 6,653,200 |
3 Nov 2021 | MYR | 0.505 | 0.515 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 10,654,900 |
2 Nov 2021 | MYR | 0.505 | 0.505 | 0.49 | 0.505 | 0.505 | 0.0 (0.0%) | 7,931,000 |
1 Nov 2021 | MYR | 0.545 | 0.565 | 0.495 | 0.505 | 0.505 | -0.05 (-9.01%) | 18,466,400 |
29 Oct 2021 | MYR | 0.48 | 0.59 | 0.48 | 0.555 | 0.555 | +0.085 (+18.09%) | 34,836,300 |
28 Oct 2021 | MYR | 0.6 | 0.6 | 0.47 | 0.47 | 0.47 | -0.14 (-22.95%) | 27,424,100 |
27 Oct 2021 | MYR | 0.63 | 0.655 | 0.6 | 0.61 | 0.61 | -0.07 (-10.29%) | 17,379,000 |
26 Oct 2021 | MYR | 0.69 | 0.7 | 0.67 | 0.68 | 0.68 | -0.025 (-3.55%) | 2,431,700 |
25 Oct 2021 | MYR | 0.68 | 0.71 | 0.655 | 0.705 | 0.705 | +0.02 (+2.92%) | 6,620,900 |
22 Oct 2021 | MYR | 0.725 | 0.73 | 0.675 | 0.685 | 0.685 | -0.05 (-6.80%) | 8,635,400 |
21 Oct 2021 | MYR | 0.725 | 0.755 | 0.715 | 0.735 | 0.735 | +0.005 (+0.68%) | 4,140,800 |
20 Oct 2021 | MYR | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 2,773,300 |
18 Oct 2021 | MYR | 0.75 | 0.755 | 0.73 | 0.74 | 0.74 | -0.005 (-0.67%) | 3,933,600 |
15 Oct 2021 | MYR | 0.77 | 0.775 | 0.74 | 0.745 | 0.745 | -0.025 (-3.25%) | 4,807,400 |
14 Oct 2021 | MYR | 0.81 | 0.82 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 8,436,000 |
13 Oct 2021 | MYR | 0.795 | 0.82 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 14,575,900 |
12 Oct 2021 | MYR | 0.76 | 0.795 | 0.75 | 0.795 | 0.795 | +0.03 (+3.92%) | 8,440,600 |