Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2021 | MYR | 0.48 | 0.485 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 8,837,000 |
22 Nov 2021 | MYR | 0.47 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 7,124,900 |
19 Nov 2021 | MYR | 0.47 | 0.48 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 7,716,600 |
18 Nov 2021 | MYR | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 6,029,300 |
17 Nov 2021 | MYR | 0.48 | 0.49 | 0.445 | 0.465 | 0.465 | -0.015 (-3.12%) | 18,665,900 |
16 Nov 2021 | MYR | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 8,836,200 |
15 Nov 2021 | MYR | 0.47 | 0.495 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 35,346,200 |
12 Nov 2021 | MYR | 0.475 | 0.485 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 16,864,700 |
11 Nov 2021 | MYR | 0.475 | 0.485 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 16,083,700 |
10 Nov 2021 | MYR | 0.47 | 0.48 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 26,342,200 |
9 Nov 2021 | MYR | 0.445 | 0.48 | 0.44 | 0.47 | 0.47 | +0.03 (+6.82%) | 38,671,200 |
8 Nov 2021 | MYR | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 9,009,000 |
5 Nov 2021 | MYR | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 4,745,400 |
3 Nov 2021 | MYR | 0.455 | 0.47 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 32,317,100 |
2 Nov 2021 | MYR | 0.425 | 0.45 | 0.42 | 0.45 | 0.45 | +0.03 (+7.14%) | 21,358,300 |
1 Nov 2021 | MYR | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 11,911,500 |
29 Oct 2021 | MYR | 0.405 | 0.43 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 9,284,900 |
28 Oct 2021 | MYR | 0.42 | 0.42 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 19,649,900 |
27 Oct 2021 | MYR | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 8,897,000 |
26 Oct 2021 | MYR | 0.435 | 0.45 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 18,682,900 |
25 Oct 2021 | MYR | 0.425 | 0.465 | 0.42 | 0.435 | 0.435 | +0.02 (+4.82%) | 104,965,300 |
22 Oct 2021 | MYR | 0.41 | 0.42 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 13,767,900 |
21 Oct 2021 | MYR | 0.4 | 0.41 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 12,174,800 |
20 Oct 2021 | MYR | 0.41 | 0.415 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 6,389,100 |
18 Oct 2021 | MYR | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 10,993,800 |
15 Oct 2021 | MYR | 0.4 | 0.425 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 37,773,100 |
14 Oct 2021 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 7,171,800 |
13 Oct 2021 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 7,297,000 |
12 Oct 2021 | MYR | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 10,135,900 |
11 Oct 2021 | MYR | 0.39 | 0.405 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 18,634,400 |