Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | MYR | 0.59 | 0.59 | 0.56 | 0.575 | 0.575 | -0.01 (-1.71%) | 1,161,800 |
18 Oct 2021 | MYR | 0.595 | 0.61 | 0.585 | 0.585 | 0.585 | -0.005 (-0.85%) | 2,989,700 |
15 Oct 2021 | MYR | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 3,615,400 |
14 Oct 2021 | MYR | 0.575 | 0.58 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 1,974,000 |
13 Oct 2021 | MYR | 0.565 | 0.575 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 3,714,500 |
12 Oct 2021 | MYR | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | +0.04 (+7.69%) | 5,634,300 |
11 Oct 2021 | MYR | 0.51 | 0.53 | 0.505 | 0.52 | 0.52 | +0.005 (+0.97%) | 1,439,100 |
8 Oct 2021 | MYR | 0.505 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 520,500 |
7 Oct 2021 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,613,900 |
6 Oct 2021 | MYR | 0.515 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 663,800 |
5 Oct 2021 | MYR | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 596,900 |
4 Oct 2021 | MYR | 0.53 | 0.535 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 830,400 |
1 Oct 2021 | MYR | 0.535 | 0.54 | 0.525 | 0.525 | 0.525 | -0.02 (-3.67%) | 680,900 |
30 Sep 2021 | MYR | 0.545 | 0.55 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 906,600 |
29 Sep 2021 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 830,100 |
28 Sep 2021 | MYR | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 819,100 |
27 Sep 2021 | MYR | 0.55 | 0.57 | 0.55 | 0.565 | 0.565 | +0.015 (+2.73%) | 3,103,100 |
24 Sep 2021 | MYR | 0.56 | 0.565 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 308,000 |
23 Sep 2021 | MYR | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 702,300 |
22 Sep 2021 | MYR | 0.54 | 0.555 | 0.535 | 0.55 | 0.55 | +0.005 (+0.92%) | 1,117,000 |
21 Sep 2021 | MYR | 0.54 | 0.555 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 788,000 |
20 Sep 2021 | MYR | 0.565 | 0.565 | 0.535 | 0.55 | 0.55 | -0.025 (-4.35%) | 740,100 |
17 Sep 2021 | MYR | 0.56 | 0.58 | 0.56 | 0.575 | 0.575 | -0.005 (-0.86%) | 2,366,700 |
15 Sep 2021 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 877,200 |
14 Sep 2021 | MYR | 0.59 | 0.595 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 524,600 |
13 Sep 2021 | MYR | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 1,773,400 |
10 Sep 2021 | MYR | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 748,900 |
9 Sep 2021 | MYR | 0.625 | 0.63 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 365,400 |
8 Sep 2021 | MYR | 0.63 | 0.655 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 1,255,200 |
7 Sep 2021 | MYR | 0.6 | 0.645 | 0.6 | 0.63 | 0.63 | +0.035 (+5.88%) | 4,286,100 |