Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,589,400 |
23 Nov 2021 | MYR | 0.38 | 0.405 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 15,903,400 |
22 Nov 2021 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 713,400 |
19 Nov 2021 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,067,400 |
18 Nov 2021 | MYR | 0.375 | 0.39 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 7,546,100 |
17 Nov 2021 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,664,800 |
16 Nov 2021 | MYR | 0.39 | 0.4 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 5,996,200 |
15 Nov 2021 | MYR | 0.42 | 0.42 | 0.385 | 0.395 | 0.395 | -0.025 (-5.95%) | 5,720,500 |
12 Nov 2021 | MYR | 0.45 | 0.455 | 0.42 | 0.42 | 0.42 | -0.035 (-7.69%) | 11,313,200 |
11 Nov 2021 | MYR | 0.465 | 0.49 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 32,054,300 |
10 Nov 2021 | MYR | 0.445 | 0.465 | 0.445 | 0.46 | 0.46 | +0.02 (+4.55%) | 9,388,100 |
9 Nov 2021 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 484,500 |
8 Nov 2021 | MYR | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,642,000 |
5 Nov 2021 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 215,100 |
3 Nov 2021 | MYR | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 956,400 |
2 Nov 2021 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 3,059,300 |
1 Nov 2021 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 3,033,600 |
29 Oct 2021 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 919,100 |
28 Oct 2021 | MYR | 0.475 | 0.535 | 0.435 | 0.44 | 0.44 | -0.03 (-6.38%) | 41,608,600 |
27 Oct 2021 | MYR | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 8,365,500 |
26 Oct 2021 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,445,300 |
25 Oct 2021 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 787,000 |
22 Oct 2021 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 198,800 |
21 Oct 2021 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,297,100 |
20 Oct 2021 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,768,600 |
18 Oct 2021 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 191,000 |
15 Oct 2021 | MYR | 0.44 | 0.455 | 0.44 | 0.445 | 0.445 | +0.01 (+2.30%) | 1,757,500 |
14 Oct 2021 | MYR | 0.435 | 0.445 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 1,057,000 |
13 Oct 2021 | MYR | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,850,600 |
12 Oct 2021 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 2,214,700 |