Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | MYR | 0.515 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 392,200 |
1 Dec 2021 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 1,001,100 |
30 Nov 2021 | MYR | 0.525 | 0.54 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 2,116,400 |
29 Nov 2021 | MYR | 0.53 | 0.53 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 687,800 |
26 Nov 2021 | MYR | 0.565 | 0.575 | 0.525 | 0.53 | 0.53 | -0.025 (-4.50%) | 1,495,600 |
25 Nov 2021 | MYR | 0.545 | 0.575 | 0.535 | 0.555 | 0.555 | +0.005 (+0.91%) | 1,209,000 |
24 Nov 2021 | MYR | 0.575 | 0.575 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 1,161,700 |
23 Nov 2021 | MYR | 0.595 | 0.595 | 0.575 | 0.58 | 0.58 | -0.015 (-2.52%) | 631,000 |
22 Nov 2021 | MYR | 0.6 | 0.605 | 0.575 | 0.595 | 0.595 | 0.0 (0.0%) | 1,731,900 |
19 Nov 2021 | MYR | 0.58 | 0.605 | 0.575 | 0.595 | 0.595 | +0.02 (+3.48%) | 8,655,700 |
18 Nov 2021 | MYR | 0.58 | 0.585 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 1,205,900 |
17 Nov 2021 | MYR | 0.575 | 0.585 | 0.565 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,682,700 |
16 Nov 2021 | MYR | 0.54 | 0.585 | 0.535 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,356,800 |
15 Nov 2021 | MYR | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 2,524,200 |
12 Nov 2021 | MYR | 0.535 | 0.55 | 0.53 | 0.55 | 0.55 | +0.015 (+2.80%) | 298,300 |
11 Nov 2021 | MYR | 0.535 | 0.535 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 459,300 |
10 Nov 2021 | MYR | 0.53 | 0.55 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 341,400 |
9 Nov 2021 | MYR | 0.545 | 0.55 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 182,200 |
8 Nov 2021 | MYR | 0.515 | 0.55 | 0.515 | 0.545 | 0.545 | +0.03 (+5.83%) | 978,100 |
5 Nov 2021 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 346,700 |
3 Nov 2021 | MYR | 0.53 | 0.53 | 0.515 | 0.52 | 0.52 | -0.015 (-2.80%) | 648,100 |
2 Nov 2021 | MYR | 0.53 | 0.545 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 246,000 |
1 Nov 2021 | MYR | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 473,100 |
29 Oct 2021 | MYR | 0.55 | 0.555 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 524,000 |
28 Oct 2021 | MYR | 0.54 | 0.555 | 0.535 | 0.555 | 0.555 | +0.015 (+2.78%) | 1,516,400 |
27 Oct 2021 | MYR | 0.525 | 0.545 | 0.52 | 0.54 | 0.54 | +0.015 (+2.86%) | 1,865,100 |
26 Oct 2021 | MYR | 0.54 | 0.545 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 764,500 |
25 Oct 2021 | MYR | 0.54 | 0.545 | 0.52 | 0.535 | 0.535 | -0.005 (-0.93%) | 1,465,600 |
22 Oct 2021 | MYR | 0.545 | 0.56 | 0.54 | 0.54 | 0.54 | -0.025 (-4.42%) | 643,200 |
21 Oct 2021 | MYR | 0.565 | 0.57 | 0.545 | 0.565 | 0.565 | -0.01 (-1.74%) | 756,000 |