Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 529,200 |
29 Sep 2022 | MYR | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,595,100 |
28 Sep 2022 | MYR | 0.435 | 0.435 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,512,900 |
27 Sep 2022 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 622,900 |
26 Sep 2022 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 1,431,300 |
23 Sep 2022 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 791,500 |
22 Sep 2022 | MYR | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 757,600 |
21 Sep 2022 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,406,100 |
20 Sep 2022 | MYR | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,273,400 |
19 Sep 2022 | MYR | 0.45 | 0.46 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,482,700 |
15 Sep 2022 | MYR | 0.435 | 0.46 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 4,171,300 |
14 Sep 2022 | MYR | 0.43 | 0.44 | 0.415 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,078,400 |
13 Sep 2022 | MYR | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,126,900 |
12 Sep 2022 | MYR | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | +0.015 (+3.45%) | 4,517,400 |
9 Sep 2022 | MYR | 0.415 | 0.44 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 3,248,700 |
8 Sep 2022 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 438,900 |
7 Sep 2022 | MYR | 0.43 | 0.43 | 0.405 | 0.405 | 0.405 | -0.025 (-5.81%) | 2,956,800 |
6 Sep 2022 | MYR | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,861,300 |
5 Sep 2022 | MYR | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 1,351,000 |
2 Sep 2022 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 432,300 |
1 Sep 2022 | MYR | 0.405 | 0.41 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 857,500 |
30 Aug 2022 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 459,100 |
29 Aug 2022 | MYR | 0.41 | 0.42 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,144,600 |
26 Aug 2022 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 556,200 |
25 Aug 2022 | MYR | 0.395 | 0.415 | 0.39 | 0.415 | 0.415 | +0.025 (+6.41%) | 1,773,100 |
24 Aug 2022 | MYR | 0.4 | 0.405 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 2,072,100 |
23 Aug 2022 | MYR | 0.39 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,463,500 |
22 Aug 2022 | MYR | 0.405 | 0.41 | 0.39 | 0.405 | 0.405 | 0.0 (0.0%) | 1,835,000 |
19 Aug 2022 | MYR | 0.41 | 0.42 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 2,703,700 |
18 Aug 2022 | MYR | 0.41 | 0.43 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 4,742,100 |