Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 0.495 | 0.5 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 13,458,400 |
29 Dec 2022 | MYR | 0.475 | 0.51 | 0.47 | 0.49 | 0.49 | +0.005 (+1.03%) | 35,140,000 |
28 Dec 2022 | MYR | 0.51 | 0.52 | 0.465 | 0.485 | 0.485 | -0.02 (-3.96%) | 30,695,000 |
27 Dec 2022 | MYR | 0.465 | 0.505 | 0.465 | 0.505 | 0.505 | +0.045 (+9.78%) | 49,412,100 |
23 Dec 2022 | MYR | 0.425 | 0.465 | 0.425 | 0.46 | 0.46 | +0.035 (+8.24%) | 47,081,500 |
22 Dec 2022 | MYR | 0.39 | 0.425 | 0.38 | 0.425 | 0.425 | +0.045 (+11.84%) | 21,225,700 |
21 Dec 2022 | MYR | 0.37 | 0.39 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 6,225,400 |
20 Dec 2022 | MYR | 0.36 | 0.375 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 4,502,800 |
19 Dec 2022 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 2,718,800 |
16 Dec 2022 | MYR | 0.355 | 0.375 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 5,985,300 |
15 Dec 2022 | MYR | 0.375 | 0.375 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 3,185,400 |
14 Dec 2022 | MYR | 0.375 | 0.375 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 4,827,300 |
13 Dec 2022 | MYR | 0.395 | 0.395 | 0.37 | 0.37 | 0.37 | -0.025 (-6.33%) | 6,742,400 |
12 Dec 2022 | MYR | 0.405 | 0.415 | 0.385 | 0.395 | 0.395 | -0.01 (-2.47%) | 6,448,500 |
9 Dec 2022 | MYR | 0.385 | 0.41 | 0.38 | 0.405 | 0.405 | +0.025 (+6.58%) | 10,908,500 |
8 Dec 2022 | MYR | 0.385 | 0.4 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 4,806,100 |
7 Dec 2022 | MYR | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 6,381,300 |
6 Dec 2022 | MYR | 0.39 | 0.405 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 9,468,800 |
5 Dec 2022 | MYR | 0.405 | 0.41 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 4,258,900 |
2 Dec 2022 | MYR | 0.395 | 0.415 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 6,174,100 |
1 Dec 2022 | MYR | 0.425 | 0.43 | 0.395 | 0.395 | 0.395 | -0.03 (-7.06%) | 11,677,500 |
30 Nov 2022 | MYR | 0.425 | 0.435 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 10,007,200 |
29 Nov 2022 | MYR | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -0.045 (-9.47%) | 19,094,700 |
25 Nov 2022 | MYR | 0.515 | 0.515 | 0.465 | 0.475 | 0.475 | -0.035 (-6.86%) | 16,563,100 |
24 Nov 2022 | MYR | 0.455 | 0.51 | 0.455 | 0.51 | 0.51 | +0.06 (+13.33%) | 17,114,900 |
23 Nov 2022 | MYR | 0.47 | 0.475 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 5,048,800 |
22 Nov 2022 | MYR | 0.48 | 0.485 | 0.455 | 0.465 | 0.465 | -0.01 (-2.11%) | 5,428,000 |
21 Nov 2022 | MYR | 0.47 | 0.495 | 0.44 | 0.475 | 0.475 | 0.0 (0.0%) | 10,073,300 |
17 Nov 2022 | MYR | 0.5 | 0.51 | 0.47 | 0.475 | 0.475 | -0.03 (-5.94%) | 10,335,400 |
16 Nov 2022 | MYR | 0.51 | 0.52 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 9,741,100 |