Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 0.115 | 0.12 | 0.11 | 0.12 | 0.12 | +0.005 (+4.35%) | 369,300 |
30 Sep 2022 | MYR | 0.115 | 0.12 | 0.11 | 0.115 | 0.115 | -0.005 (-4.17%) | 987,700 |
29 Sep 2022 | MYR | 0.115 | 0.12 | 0.11 | 0.12 | 0.12 | +0.005 (+4.35%) | 921,800 |
28 Sep 2022 | MYR | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 671,600 |
27 Sep 2022 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 541,300 |
26 Sep 2022 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 187,000 |
23 Sep 2022 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 248,100 |
22 Sep 2022 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 79,200 |
21 Sep 2022 | MYR | 0.125 | 0.125 | 0.115 | 0.125 | 0.125 | 0.0 (0.0%) | 471,600 |
20 Sep 2022 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 1,266,900 |
19 Sep 2022 | MYR | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 1,995,400 |
15 Sep 2022 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 648,600 |
14 Sep 2022 | MYR | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 303,200 |
13 Sep 2022 | MYR | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.01 (-7.69%) | 1,674,800 |
12 Sep 2022 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 538,300 |
9 Sep 2022 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 1,416,500 |
8 Sep 2022 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 701,800 |
7 Sep 2022 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 516,300 |
6 Sep 2022 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 1,502,600 |
5 Sep 2022 | MYR | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 2,676,200 |
2 Sep 2022 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 921,800 |
1 Sep 2022 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 1,803,500 |
30 Aug 2022 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 696,100 |
29 Aug 2022 | MYR | 0.14 | 0.145 | 0.135 | 0.14 | 0.14 | -0.005 (-3.45%) | 1,449,400 |
26 Aug 2022 | MYR | 0.15 | 0.15 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 1,818,500 |
25 Aug 2022 | MYR | 0.155 | 0.16 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 2,230,900 |
24 Aug 2022 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 583,600 |
23 Aug 2022 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,001,600 |
22 Aug 2022 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 2,437,200 |
19 Aug 2022 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 416,700 |