Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | MYR | 0.225 | 0.25 | 0.225 | 0.245 | 0.245 | +0.01 (+4.26%) | 6,042,300 |
29 Sep 2022 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 907,300 |
28 Sep 2022 | MYR | 0.24 | 0.245 | 0.225 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,960,400 |
27 Sep 2022 | MYR | 0.225 | 0.245 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 4,415,600 |
26 Sep 2022 | MYR | 0.23 | 0.235 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 1,601,900 |
23 Sep 2022 | MYR | 0.235 | 0.245 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,162,000 |
22 Sep 2022 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 1,516,100 |
21 Sep 2022 | MYR | 0.255 | 0.255 | 0.235 | 0.245 | 0.245 | -0.01 (-3.92%) | 1,474,400 |
20 Sep 2022 | MYR | 0.255 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 1,244,600 |
19 Sep 2022 | MYR | 0.265 | 0.265 | 0.245 | 0.255 | 0.255 | -0.01 (-3.77%) | 2,669,100 |
15 Sep 2022 | MYR | 0.275 | 0.28 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,889,100 |
14 Sep 2022 | MYR | 0.27 | 0.28 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 1,096,400 |
13 Sep 2022 | MYR | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,173,500 |
12 Sep 2022 | MYR | 0.275 | 0.29 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 5,837,800 |
9 Sep 2022 | MYR | 0.29 | 0.295 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 2,867,500 |
8 Sep 2022 | MYR | 0.29 | 0.31 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 7,484,600 |
7 Sep 2022 | MYR | 0.265 | 0.3 | 0.26 | 0.29 | 0.29 | +0.02 (+7.41%) | 5,585,600 |
6 Sep 2022 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,069,400 |
5 Sep 2022 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,314,100 |
2 Sep 2022 | MYR | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,210,300 |
1 Sep 2022 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,573,400 |
30 Aug 2022 | MYR | 0.295 | 0.305 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 2,753,900 |
29 Aug 2022 | MYR | 0.305 | 0.31 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 2,823,700 |
26 Aug 2022 | MYR | 0.31 | 0.32 | 0.305 | 0.305 | 0.305 | -0.02 (-6.15%) | 2,552,000 |
25 Aug 2022 | MYR | 0.31 | 0.325 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 3,064,800 |
24 Aug 2022 | MYR | 0.32 | 0.325 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,229,600 |
23 Aug 2022 | MYR | 0.33 | 0.335 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,136,400 |
22 Aug 2022 | MYR | 0.35 | 0.35 | 0.325 | 0.33 | 0.33 | -0.025 (-7.04%) | 3,694,000 |
19 Aug 2022 | MYR | 0.36 | 0.37 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 4,435,000 |
18 Aug 2022 | MYR | 0.365 | 0.37 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 3,448,000 |