Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | MYR | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 2,790,900 |
29 Nov 2021 | MYR | 0.435 | 0.465 | 0.435 | 0.455 | 0.455 | +0.005 (+1.11%) | 4,458,200 |
26 Nov 2021 | MYR | 0.46 | 0.47 | 0.425 | 0.45 | 0.45 | -0.005 (-1.10%) | 5,641,500 |
25 Nov 2021 | MYR | 0.47 | 0.48 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 3,242,000 |
24 Nov 2021 | MYR | 0.455 | 0.47 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 694,300 |
23 Nov 2021 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 1,134,900 |
22 Nov 2021 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 3,708,400 |
19 Nov 2021 | MYR | 0.5 | 0.51 | 0.45 | 0.475 | 0.475 | -0.01 (-2.06%) | 5,116,800 |
18 Nov 2021 | MYR | 0.53 | 0.53 | 0.48 | 0.485 | 0.485 | -0.045 (-8.49%) | 4,252,900 |
17 Nov 2021 | MYR | 0.555 | 0.59 | 0.505 | 0.53 | 0.53 | -0.02 (-3.64%) | 18,009,300 |
16 Nov 2021 | MYR | 0.505 | 0.555 | 0.505 | 0.55 | 0.55 | +0.045 (+8.91%) | 7,531,000 |
15 Nov 2021 | MYR | 0.445 | 0.515 | 0.44 | 0.505 | 0.505 | +0.065 (+14.77%) | 3,977,400 |
12 Nov 2021 | MYR | 0.43 | 0.45 | 0.415 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,137,800 |
11 Nov 2021 | MYR | 0.445 | 0.445 | 0.425 | 0.43 | 0.43 | -0.025 (-5.49%) | 3,053,800 |
10 Nov 2021 | MYR | 0.455 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 1,327,500 |
9 Nov 2021 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 679,800 |
8 Nov 2021 | MYR | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 2,034,200 |
5 Nov 2021 | MYR | 0.47 | 0.475 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 8,569,900 |
3 Nov 2021 | MYR | 0.465 | 0.48 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,990,100 |
2 Nov 2021 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,797,400 |
1 Nov 2021 | MYR | 0.475 | 0.48 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 686,000 |
29 Oct 2021 | MYR | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 2,283,200 |
28 Oct 2021 | MYR | 0.465 | 0.49 | 0.465 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,312,100 |
27 Oct 2021 | MYR | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,482,600 |
26 Oct 2021 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,074,100 |
25 Oct 2021 | MYR | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 5,568,100 |
22 Oct 2021 | MYR | 0.505 | 0.51 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 3,978,300 |
21 Oct 2021 | MYR | 0.475 | 0.51 | 0.475 | 0.505 | 0.505 | +0.025 (+5.21%) | 4,475,700 |
20 Oct 2021 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 1,022,200 |
18 Oct 2021 | MYR | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 3,565,600 |