Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | MYR | 0.215 | 0.235 | 0.215 | 0.23 | 0.23 | +0.02 (+9.52%) | 48,305,000 |
16 Jan 2023 | MYR | 0.205 | 0.215 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 24,582,400 |
13 Jan 2023 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 4,484,000 |
12 Jan 2023 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 5,099,400 |
11 Jan 2023 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 7,460,900 |
10 Jan 2023 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 7,839,800 |
9 Jan 2023 | MYR | 0.185 | 0.21 | 0.185 | 0.2 | 0.2 | +0.01 (+5.26%) | 34,769,800 |
6 Jan 2023 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 2,963,300 |
5 Jan 2023 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 4,113,200 |
4 Jan 2023 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 4,667,300 |
3 Jan 2023 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 7,326,000 |
30 Dec 2022 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 2,706,000 |
29 Dec 2022 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 3,098,000 |
28 Dec 2022 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 3,703,000 |
27 Dec 2022 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 8,454,700 |
23 Dec 2022 | MYR | 0.185 | 0.185 | 0.175 | 0.185 | 0.185 | 0.0 (0.0%) | 5,333,900 |
22 Dec 2022 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 13,756,600 |
21 Dec 2022 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 7,927,000 |
20 Dec 2022 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,039,600 |
19 Dec 2022 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,191,300 |
16 Dec 2022 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 5,907,700 |
15 Dec 2022 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 2,385,500 |
14 Dec 2022 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 4,671,100 |
13 Dec 2022 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 18,298,500 |
12 Dec 2022 | MYR | 0.175 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 7,150,500 |
9 Dec 2022 | MYR | 0.175 | 0.175 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 7,814,000 |
8 Dec 2022 | MYR | 0.17 | 0.175 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 5,254,900 |
7 Dec 2022 | MYR | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 7,276,800 |
6 Dec 2022 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 4,512,900 |
5 Dec 2022 | MYR | 0.175 | 0.18 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 5,138,100 |