Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 115,000 |
30 Nov 2021 | MYR | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 191,700 |
29 Nov 2021 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 399,700 |
26 Nov 2021 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 655,400 |
25 Nov 2021 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 271,300 |
24 Nov 2021 | MYR | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 345,100 |
23 Nov 2021 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 365,700 |
22 Nov 2021 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 480,300 |
19 Nov 2021 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 444,400 |
18 Nov 2021 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 130,500 |
17 Nov 2021 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 294,100 |
16 Nov 2021 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 368,200 |
15 Nov 2021 | MYR | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 568,900 |
12 Nov 2021 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 520,000 |
11 Nov 2021 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 632,100 |
10 Nov 2021 | MYR | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,433,500 |
9 Nov 2021 | MYR | 0.295 | 0.295 | 0.28 | 0.295 | 0.295 | 0.0 (0.0%) | 2,403,800 |
8 Nov 2021 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 568,800 |
5 Nov 2021 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 473,800 |
3 Nov 2021 | MYR | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 430,600 |
2 Nov 2021 | MYR | 0.295 | 0.305 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 575,000 |
1 Nov 2021 | MYR | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,051,700 |
29 Oct 2021 | MYR | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 438,600 |
28 Oct 2021 | MYR | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 1,167,900 |
27 Oct 2021 | MYR | 0.31 | 0.32 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 2,399,400 |
26 Oct 2021 | MYR | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 808,700 |
25 Oct 2021 | MYR | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 3,556,100 |
22 Oct 2021 | MYR | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,094,300 |
21 Oct 2021 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 986,800 |
20 Oct 2021 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 383,200 |