Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 0.465 | 0.465 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 988,800 |
23 Nov 2021 | MYR | 0.455 | 0.47 | 0.445 | 0.465 | 0.465 | +0.02 (+4.49%) | 1,300,100 |
22 Nov 2021 | MYR | 0.49 | 0.5 | 0.445 | 0.445 | 0.445 | -0.045 (-9.18%) | 2,866,100 |
19 Nov 2021 | MYR | 0.455 | 0.495 | 0.455 | 0.49 | 0.49 | +0.035 (+7.69%) | 5,028,400 |
18 Nov 2021 | MYR | 0.5 | 0.5 | 0.44 | 0.455 | 0.455 | -0.045 (-9%) | 4,490,700 |
17 Nov 2021 | MYR | 0.46 | 0.54 | 0.46 | 0.5 | 0.5 | +0.045 (+9.89%) | 29,405,800 |
16 Nov 2021 | MYR | 0.42 | 0.455 | 0.42 | 0.455 | 0.455 | +0.035 (+8.33%) | 1,644,200 |
15 Nov 2021 | MYR | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 507,000 |
12 Nov 2021 | MYR | 0.44 | 0.44 | 0.41 | 0.425 | 0.425 | -0.01 (-2.30%) | 802,700 |
11 Nov 2021 | MYR | 0.4 | 0.445 | 0.4 | 0.435 | 0.435 | +0.03 (+7.41%) | 3,792,600 |
10 Nov 2021 | MYR | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 1,079,600 |
9 Nov 2021 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 262,000 |
8 Nov 2021 | MYR | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 492,400 |
5 Nov 2021 | MYR | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 670,200 |
3 Nov 2021 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 283,700 |
2 Nov 2021 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 450,000 |
1 Nov 2021 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 884,600 |
29 Oct 2021 | MYR | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 507,000 |
28 Oct 2021 | MYR | 0.415 | 0.42 | 0.385 | 0.39 | 0.39 | -0.025 (-6.02%) | 1,898,300 |
27 Oct 2021 | MYR | 0.43 | 0.44 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,648,200 |
26 Oct 2021 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 690,900 |
25 Oct 2021 | MYR | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 408,800 |
22 Oct 2021 | MYR | 0.43 | 0.445 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 733,600 |
21 Oct 2021 | MYR | 0.42 | 0.45 | 0.42 | 0.435 | 0.435 | +0.02 (+4.82%) | 2,502,100 |
20 Oct 2021 | MYR | 0.425 | 0.435 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 964,700 |
18 Oct 2021 | MYR | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.015 (-3.41%) | 1,698,900 |
15 Oct 2021 | MYR | 0.47 | 0.47 | 0.435 | 0.44 | 0.44 | -0.025 (-5.38%) | 1,107,400 |
14 Oct 2021 | MYR | 0.47 | 0.495 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,895,400 |
13 Oct 2021 | MYR | 0.435 | 0.475 | 0.435 | 0.47 | 0.47 | +0.04 (+9.30%) | 6,523,600 |
12 Oct 2021 | MYR | 0.42 | 0.435 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,457,100 |