Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | MYR | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 990,600 |
23 Feb 2023 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 980,700 |
22 Feb 2023 | MYR | 0.2 | 0.2 | 0.185 | 0.195 | 0.195 | -0.015 (-7.14%) | 1,469,800 |
21 Feb 2023 | MYR | 0.22 | 0.22 | 0.195 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,189,000 |
20 Feb 2023 | MYR | 0.23 | 0.23 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 763,400 |
17 Feb 2023 | MYR | 0.235 | 0.24 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 698,000 |
16 Feb 2023 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,098,300 |
15 Feb 2023 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,537,100 |
14 Feb 2023 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,402,200 |
13 Feb 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,260,600 |
10 Feb 2023 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,418,500 |
9 Feb 2023 | MYR | 0.23 | 0.23 | 0.215 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,715,700 |
8 Feb 2023 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 1,955,000 |
7 Feb 2023 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 2,294,900 |
3 Feb 2023 | MYR | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 3,988,800 |
2 Feb 2023 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 2,795,300 |
31 Jan 2023 | MYR | 0.25 | 0.255 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 5,329,300 |
30 Jan 2023 | MYR | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 2,927,600 |
27 Jan 2023 | MYR | 0.26 | 0.275 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 9,993,400 |
26 Jan 2023 | MYR | 0.25 | 0.26 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 4,291,200 |
25 Jan 2023 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 2,414,200 |
20 Jan 2023 | MYR | 0.25 | 0.255 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 1,811,100 |
19 Jan 2023 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 1,823,700 |
18 Jan 2023 | MYR | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 9,328,800 |
17 Jan 2023 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 2,191,000 |
16 Jan 2023 | MYR | 0.24 | 0.255 | 0.23 | 0.255 | 0.255 | +0.015 (+6.25%) | 3,512,900 |
13 Jan 2023 | MYR | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 3,246,100 |
12 Jan 2023 | MYR | 0.265 | 0.27 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 2,345,800 |
11 Jan 2023 | MYR | 0.26 | 0.27 | 0.245 | 0.265 | 0.265 | +0.005 (+1.92%) | 7,368,600 |
10 Jan 2023 | MYR | 0.255 | 0.27 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 14,556,700 |