Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | MYR | 0.36 | 0.36 | 0.32 | 0.325 | 0.325 | -0.035 (-9.72%) | 3,879,400 |
29 Sep 2022 | MYR | 0.37 | 0.375 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 4,681,000 |
28 Sep 2022 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 4,870,600 |
27 Sep 2022 | MYR | 0.365 | 0.38 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 6,214,300 |
26 Sep 2022 | MYR | 0.365 | 0.365 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 794,900 |
23 Sep 2022 | MYR | 0.385 | 0.4 | 0.36 | 0.37 | 0.37 | -0.015 (-3.90%) | 2,662,600 |
22 Sep 2022 | MYR | 0.35 | 0.395 | 0.34 | 0.385 | 0.385 | +0.03 (+8.45%) | 6,449,700 |
21 Sep 2022 | MYR | 0.38 | 0.38 | 0.345 | 0.355 | 0.355 | -0.03 (-7.79%) | 2,605,300 |
20 Sep 2022 | MYR | 0.395 | 0.395 | 0.375 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,433,600 |
19 Sep 2022 | MYR | 0.42 | 0.42 | 0.385 | 0.395 | 0.395 | -0.025 (-5.95%) | 2,476,900 |
15 Sep 2022 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 1,413,600 |
14 Sep 2022 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,043,600 |
13 Sep 2022 | MYR | 0.445 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 2,096,500 |
12 Sep 2022 | MYR | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,226,300 |
9 Sep 2022 | MYR | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 771,700 |
8 Sep 2022 | MYR | 0.47 | 0.47 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 3,956,500 |
7 Sep 2022 | MYR | 0.43 | 0.465 | 0.42 | 0.465 | 0.465 | +0.03 (+6.90%) | 3,367,700 |
6 Sep 2022 | MYR | 0.43 | 0.44 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,968,700 |
5 Sep 2022 | MYR | 0.45 | 0.45 | 0.425 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,731,000 |
2 Sep 2022 | MYR | 0.45 | 0.455 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 1,418,300 |
1 Sep 2022 | MYR | 0.45 | 0.46 | 0.44 | 0.445 | 0.445 | -0.025 (-5.32%) | 2,055,900 |
30 Aug 2022 | MYR | 0.465 | 0.475 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 2,639,200 |
29 Aug 2022 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.02 (-4.17%) | 2,243,700 |
26 Aug 2022 | MYR | 0.495 | 0.495 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,124,400 |
25 Aug 2022 | MYR | 0.48 | 0.5 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 4,277,700 |
24 Aug 2022 | MYR | 0.49 | 0.495 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 1,852,500 |
23 Aug 2022 | MYR | 0.495 | 0.5 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 3,191,700 |
22 Aug 2022 | MYR | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.015 (-2.91%) | 2,456,400 |
19 Aug 2022 | MYR | 0.525 | 0.525 | 0.505 | 0.515 | 0.515 | -0.01 (-1.90%) | 2,775,700 |
18 Aug 2022 | MYR | 0.515 | 0.545 | 0.45 | 0.525 | 0.525 | +0.005 (+0.96%) | 7,498,700 |