Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 3,117,100 |
8 Oct 2021 | MYR | 0.43 | 0.435 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 3,421,600 |
7 Oct 2021 | MYR | 0.39 | 0.44 | 0.385 | 0.43 | 0.43 | +0.04 (+10.26%) | 5,541,900 |
6 Oct 2021 | MYR | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,019,500 |
5 Oct 2021 | MYR | 0.385 | 0.405 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 1,261,300 |
4 Oct 2021 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 857,500 |
1 Oct 2021 | MYR | 0.405 | 0.415 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 1,578,700 |
30 Sep 2021 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 664,800 |
29 Sep 2021 | MYR | 0.4 | 0.415 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 845,600 |
28 Sep 2021 | MYR | 0.44 | 0.44 | 0.395 | 0.4 | 0.4 | -0.04 (-9.09%) | 3,667,800 |
27 Sep 2021 | MYR | 0.485 | 0.485 | 0.44 | 0.44 | 0.44 | -0.045 (-9.28%) | 2,824,600 |
24 Sep 2021 | MYR | 0.485 | 0.495 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,724,100 |
23 Sep 2021 | MYR | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 3,192,800 |
22 Sep 2021 | MYR | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | +0.04 (+8.51%) | 2,618,300 |
21 Sep 2021 | MYR | 0.47 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 951,300 |
20 Sep 2021 | MYR | 0.5 | 0.5 | 0.465 | 0.47 | 0.47 | -0.03 (-6%) | 2,395,300 |
17 Sep 2021 | MYR | 0.5 | 0.515 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,302,500 |
15 Sep 2021 | MYR | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 846,800 |
14 Sep 2021 | MYR | 0.525 | 0.525 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 3,440,200 |
13 Sep 2021 | MYR | 0.555 | 0.565 | 0.52 | 0.52 | 0.52 | -0.035 (-6.31%) | 1,809,900 |
10 Sep 2021 | MYR | 0.555 | 0.575 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 1,656,400 |
9 Sep 2021 | MYR | 0.58 | 0.625 | 0.55 | 0.555 | 0.555 | -0.02 (-3.48%) | 20,515,800 |
8 Sep 2021 | MYR | 0.54 | 0.58 | 0.53 | 0.575 | 0.575 | +0.04 (+7.48%) | 9,245,700 |
7 Sep 2021 | MYR | 0.555 | 0.56 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 2,896,700 |
6 Sep 2021 | MYR | 0.515 | 0.565 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 11,174,100 |
3 Sep 2021 | MYR | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.015 (-2.86%) | 2,457,900 |
2 Sep 2021 | MYR | 0.47 | 0.53 | 0.47 | 0.525 | 0.525 | +0.055 (+11.70%) | 8,536,700 |
1 Sep 2021 | MYR | 0.485 | 0.485 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 2,307,600 |
30 Aug 2021 | MYR | 0.505 | 0.51 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 1,386,400 |
27 Aug 2021 | MYR | 0.51 | 0.525 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 1,409,800 |