Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 894,600 |
8 Oct 2021 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 307,000 |
7 Oct 2021 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 949,500 |
6 Oct 2021 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,063,300 |
5 Oct 2021 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 310,700 |
4 Oct 2021 | MYR | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 1,434,500 |
1 Oct 2021 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,416,300 |
30 Sep 2021 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,004,900 |
29 Sep 2021 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 1,555,300 |
28 Sep 2021 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,768,200 |
27 Sep 2021 | MYR | 0.455 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,959,600 |
24 Sep 2021 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 2,380,900 |
23 Sep 2021 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,477,000 |
22 Sep 2021 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 2,030,000 |
21 Sep 2021 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 2,262,300 |
20 Sep 2021 | MYR | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 3,345,700 |
17 Sep 2021 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,551,100 |
15 Sep 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,907,100 |
14 Sep 2021 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,835,100 |
13 Sep 2021 | MYR | 0.47 | 0.485 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 3,238,300 |
10 Sep 2021 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 2,841,300 |
9 Sep 2021 | MYR | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,334,100 |
8 Sep 2021 | MYR | 0.48 | 0.49 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 3,430,200 |
7 Sep 2021 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 3,563,800 |
6 Sep 2021 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,267,300 |
3 Sep 2021 | MYR | 0.48 | 0.49 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 3,747,400 |
2 Sep 2021 | MYR | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 4,893,800 |
1 Sep 2021 | MYR | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 3,852,800 |
30 Aug 2021 | MYR | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 3,766,300 |
27 Aug 2021 | MYR | 0.495 | 0.5 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 4,951,700 |