Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | MYR | 0.69 | 0.7 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 309,200 |
29 Nov 2021 | MYR | 0.7 | 0.74 | 0.595 | 0.69 | 0.69 | -0.05 (-6.76%) | 1,620,400 |
26 Nov 2021 | MYR | 0.765 | 0.765 | 0.72 | 0.74 | 0.74 | -0.04 (-5.13%) | 558,000 |
25 Nov 2021 | MYR | 0.78 | 0.78 | 0.765 | 0.78 | 0.78 | 0.0 (0.0%) | 499,700 |
24 Nov 2021 | MYR | 0.78 | 0.78 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 167,000 |
23 Nov 2021 | MYR | 0.785 | 0.795 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 585,600 |
22 Nov 2021 | MYR | 0.79 | 0.795 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 254,700 |
19 Nov 2021 | MYR | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 143,700 |
18 Nov 2021 | MYR | 0.775 | 0.79 | 0.775 | 0.79 | 0.79 | +0.005 (+0.64%) | 130,100 |
17 Nov 2021 | MYR | 0.79 | 0.79 | 0.775 | 0.785 | 0.785 | -0.015 (-1.88%) | 443,600 |
16 Nov 2021 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 296,900 |
15 Nov 2021 | MYR | 0.795 | 0.8 | 0.78 | 0.795 | 0.795 | +0.005 (+0.63%) | 391,300 |
12 Nov 2021 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 254,200 |
11 Nov 2021 | MYR | 0.79 | 0.805 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 664,900 |
10 Nov 2021 | MYR | 0.785 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 319,900 |
9 Nov 2021 | MYR | 0.795 | 0.795 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 408,100 |
8 Nov 2021 | MYR | 0.795 | 0.8 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 285,000 |
5 Nov 2021 | MYR | 0.77 | 0.8 | 0.765 | 0.785 | 0.785 | +0.015 (+1.95%) | 1,146,500 |
3 Nov 2021 | MYR | 0.795 | 0.8 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,244,500 |
2 Nov 2021 | MYR | 0.81 | 0.815 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 1,189,600 |
1 Nov 2021 | MYR | 0.795 | 0.825 | 0.795 | 0.805 | 0.805 | +0.01 (+1.26%) | 2,025,700 |
29 Oct 2021 | MYR | 0.785 | 0.81 | 0.78 | 0.795 | 0.795 | +0.01 (+1.27%) | 2,242,400 |
28 Oct 2021 | MYR | 0.805 | 0.81 | 0.78 | 0.785 | 0.785 | -0.02 (-2.48%) | 1,853,700 |
27 Oct 2021 | MYR | 0.815 | 0.84 | 0.795 | 0.805 | 0.805 | -0.01 (-1.23%) | 2,208,400 |
26 Oct 2021 | MYR | 0.84 | 0.86 | 0.81 | 0.815 | 0.815 | -0.025 (-2.98%) | 7,035,500 |
25 Oct 2021 | MYR | 0.9 | 0.915 | 0.835 | 0.84 | 0.84 | -0.06 (-6.67%) | 5,027,800 |
22 Oct 2021 | MYR | 0.9 | 0.93 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 4,424,300 |
21 Oct 2021 | MYR | 0.965 | 1.01 | 0.895 | 0.9 | 0.9 | -0.06 (-6.25%) | 35,411,300 |
20 Oct 2021 | MYR | 0.81 | 0.965 | 0.81 | 0.96 | 0.96 | +0.15 (+18.52%) | 30,170,200 |
18 Oct 2021 | MYR | 0.8 | 0.825 | 0.8 | 0.81 | 0.81 | +0.015 (+1.89%) | 999,200 |