Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | MYR | 0.525 | 0.55 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 29,019,400 |
14 Nov 2022 | MYR | 0.525 | 0.535 | 0.505 | 0.525 | 0.525 | +0.01 (+1.94%) | 19,702,800 |
11 Nov 2022 | MYR | 0.5 | 0.545 | 0.495 | 0.515 | 0.515 | +0.025 (+5.10%) | 69,429,300 |
10 Nov 2022 | MYR | 0.48 | 0.505 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 14,692,000 |
9 Nov 2022 | MYR | 0.505 | 0.515 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 26,319,200 |
8 Nov 2022 | MYR | 0.49 | 0.505 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 23,632,500 |
7 Nov 2022 | MYR | 0.505 | 0.505 | 0.465 | 0.48 | 0.48 | -0.02 (-4%) | 15,786,700 |
4 Nov 2022 | MYR | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | +0.045 (+9.89%) | 23,629,600 |
3 Nov 2022 | MYR | 0.51 | 0.515 | 0.45 | 0.455 | 0.455 | -0.06 (-11.65%) | 28,814,600 |
2 Nov 2022 | MYR | 0.51 | 0.525 | 0.5 | 0.515 | 0.515 | +0.005 (+0.98%) | 22,272,900 |
1 Nov 2022 | MYR | 0.525 | 0.53 | 0.495 | 0.51 | 0.51 | -0.005 (-0.97%) | 26,692,200 |
31 Oct 2022 | MYR | 0.47 | 0.52 | 0.47 | 0.515 | 0.515 | +0.045 (+9.57%) | 65,052,500 |
28 Oct 2022 | MYR | 0.45 | 0.475 | 0.45 | 0.47 | 0.47 | +0.025 (+5.62%) | 25,293,000 |
27 Oct 2022 | MYR | 0.445 | 0.48 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 60,865,600 |
26 Oct 2022 | MYR | 0.4 | 0.45 | 0.385 | 0.445 | 0.445 | +0.05 (+12.66%) | 60,402,500 |
25 Oct 2022 | MYR | 0.42 | 0.43 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 19,511,800 |
21 Oct 2022 | MYR | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -0.03 (-6.82%) | 23,739,800 |
20 Oct 2022 | MYR | 0.4 | 0.45 | 0.39 | 0.44 | 0.44 | +0.035 (+8.64%) | 47,050,600 |
19 Oct 2022 | MYR | 0.43 | 0.46 | 0.4 | 0.405 | 0.405 | -0.02 (-4.71%) | 39,793,900 |
18 Oct 2022 | MYR | 0.415 | 0.475 | 0.39 | 0.425 | 0.425 | +0.01 (+2.41%) | 79,585,600 |
17 Oct 2022 | MYR | 0.325 | 0.415 | 0.32 | 0.415 | 0.415 | +0.095 (+29.69%) | 54,661,900 |
14 Oct 2022 | MYR | 0.325 | 0.345 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 30,032,100 |
13 Oct 2022 | MYR | 0.25 | 0.33 | 0.245 | 0.315 | 0.315 | +0.065 (+26%) | 34,245,100 |
12 Oct 2022 | MYR | 0.25 | 0.26 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 2,433,600 |
11 Oct 2022 | MYR | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | -0.02 (-7.55%) | 2,244,800 |
7 Oct 2022 | MYR | 0.27 | 0.295 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 13,583,100 |
6 Oct 2022 | MYR | 0.245 | 0.275 | 0.24 | 0.27 | 0.27 | +0.025 (+10.20%) | 11,442,100 |
5 Oct 2022 | MYR | 0.235 | 0.25 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 3,742,100 |
4 Oct 2022 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,682,100 |
3 Oct 2022 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 1,124,200 |