Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 977,800 |
6 Dec 2021 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,244,100 |
2 Dec 2021 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,585,200 |
1 Dec 2021 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 1,562,400 |
30 Nov 2021 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,774,600 |
29 Nov 2021 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,365,100 |
26 Nov 2021 | MYR | 0.255 | 0.255 | 0.225 | 0.225 | 0.225 | -0.03 (-11.76%) | 5,950,700 |
25 Nov 2021 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,601,300 |
24 Nov 2021 | MYR | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 5,305,400 |
23 Nov 2021 | MYR | 0.265 | 0.275 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,527,900 |
22 Nov 2021 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,835,000 |
19 Nov 2021 | MYR | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,571,800 |
18 Nov 2021 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,303,300 |
17 Nov 2021 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 3,526,700 |
16 Nov 2021 | MYR | 0.265 | 0.275 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,979,600 |
15 Nov 2021 | MYR | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 3,223,700 |
12 Nov 2021 | MYR | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,873,000 |
11 Nov 2021 | MYR | 0.285 | 0.285 | 0.265 | 0.275 | 0.275 | -0.01 (-3.51%) | 7,349,000 |
10 Nov 2021 | MYR | 0.26 | 0.29 | 0.26 | 0.285 | 0.285 | +0.03 (+11.76%) | 9,585,600 |
9 Nov 2021 | MYR | 0.28 | 0.28 | 0.255 | 0.255 | 0.255 | -0.025 (-8.93%) | 9,847,800 |
8 Nov 2021 | MYR | 0.28 | 0.3 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 14,415,300 |
5 Nov 2021 | MYR | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 8,331,300 |
3 Nov 2021 | MYR | 0.265 | 0.29 | 0.26 | 0.285 | 0.285 | +0.025 (+9.62%) | 20,439,200 |
2 Nov 2021 | MYR | 0.265 | 0.275 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 5,400,500 |
1 Nov 2021 | MYR | 0.25 | 0.275 | 0.245 | 0.27 | 0.27 | +0.02 (+8%) | 12,166,700 |
29 Oct 2021 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 2,401,800 |
28 Oct 2021 | MYR | 0.245 | 0.255 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 3,041,800 |
27 Oct 2021 | MYR | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 4,488,100 |
26 Oct 2021 | MYR | 0.25 | 0.26 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 5,205,000 |
25 Oct 2021 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,915,200 |