Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2021 | MYR | 0.34 | 0.345 | 0.265 | 0.27 | 0.27 | -0.07 (-20.59%) | 35,863,300 |
20 Oct 2021 | MYR | 0.345 | 0.355 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 23,142,700 |
18 Oct 2021 | MYR | 0.355 | 0.365 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,348,600 |
15 Oct 2021 | MYR | 0.35 | 0.395 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 11,075,200 |
14 Oct 2021 | MYR | 0.405 | 0.405 | 0.345 | 0.35 | 0.35 | -0.05 (-12.50%) | 10,868,000 |
13 Oct 2021 | MYR | 0.375 | 0.415 | 0.375 | 0.4 | 0.4 | +0.03 (+8.11%) | 12,263,000 |
12 Oct 2021 | MYR | 0.375 | 0.39 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 1,850,300 |
11 Oct 2021 | MYR | 0.34 | 0.38 | 0.335 | 0.37 | 0.37 | +0.03 (+8.82%) | 2,672,500 |
8 Oct 2021 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 451,700 |
7 Oct 2021 | MYR | 0.35 | 0.355 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,149,500 |
6 Oct 2021 | MYR | 0.33 | 0.355 | 0.33 | 0.35 | 0.35 | +0.015 (+4.48%) | 1,486,500 |
5 Oct 2021 | MYR | 0.34 | 0.345 | 0.315 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,266,500 |
4 Oct 2021 | MYR | 0.37 | 0.37 | 0.34 | 0.345 | 0.345 | -0.025 (-6.76%) | 1,975,900 |
1 Oct 2021 | MYR | 0.37 | 0.385 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,620,600 |
30 Sep 2021 | MYR | 0.415 | 0.42 | 0.375 | 0.375 | 0.375 | -0.035 (-8.54%) | 4,005,100 |
29 Sep 2021 | MYR | 0.36 | 0.425 | 0.36 | 0.41 | 0.41 | +0.06 (+17.14%) | 11,311,900 |
28 Sep 2021 | MYR | 0.335 | 0.36 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 1,793,000 |
27 Sep 2021 | MYR | 0.38 | 0.38 | 0.33 | 0.34 | 0.34 | -0.04 (-10.53%) | 2,594,200 |
24 Sep 2021 | MYR | 0.385 | 0.425 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 7,648,000 |
23 Sep 2021 | MYR | 0.395 | 0.395 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 1,056,300 |
22 Sep 2021 | MYR | 0.45 | 0.485 | 0.385 | 0.395 | 0.395 | -0.06 (-13.19%) | 6,838,500 |
21 Sep 2021 | MYR | 0.465 | 0.48 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,503,200 |
20 Sep 2021 | MYR | 0.52 | 0.54 | 0.47 | 0.47 | 0.47 | -0.05 (-9.62%) | 2,505,000 |
17 Sep 2021 | MYR | 0.53 | 0.545 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,452,500 |
15 Sep 2021 | MYR | 0.54 | 0.57 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 1,973,300 |
14 Sep 2021 | MYR | 0.61 | 0.61 | 0.545 | 0.545 | 0.545 | -0.06 (-9.92%) | 6,588,600 |
13 Sep 2021 | MYR | 0.615 | 0.625 | 0.6 | 0.605 | 0.605 | -0.02 (-3.20%) | 1,942,800 |
10 Sep 2021 | MYR | 0.625 | 0.63 | 0.59 | 0.625 | 0.625 | +0.005 (+0.81%) | 4,925,300 |
9 Sep 2021 | MYR | 0.665 | 0.71 | 0.61 | 0.62 | 0.62 | -0.045 (-6.77%) | 13,073,300 |
8 Sep 2021 | MYR | 0.69 | 0.695 | 0.665 | 0.665 | 0.665 | -0.03 (-4.32%) | 3,442,800 |