Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | MYR | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 11,219,100 |
29 Sep 2022 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 9,220,300 |
28 Sep 2022 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 7,733,500 |
27 Sep 2022 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 9,572,400 |
26 Sep 2022 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 5,038,700 |
23 Sep 2022 | MYR | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 12,590,800 |
22 Sep 2022 | MYR | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 3,744,400 |
21 Sep 2022 | MYR | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 9,841,800 |
20 Sep 2022 | MYR | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 5,955,700 |
19 Sep 2022 | MYR | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 9,920,600 |
15 Sep 2022 | MYR | 0.435 | 0.46 | 0.435 | 0.45 | 0.45 | +0.02 (+4.65%) | 18,719,500 |
14 Sep 2022 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 5,902,500 |
13 Sep 2022 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 5,255,000 |
12 Sep 2022 | MYR | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 11,346,300 |
9 Sep 2022 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 4,636,500 |
8 Sep 2022 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 6,371,800 |
7 Sep 2022 | MYR | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,911,100 |
6 Sep 2022 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 5,784,300 |
5 Sep 2022 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 4,758,700 |
2 Sep 2022 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 1,264,300 |
1 Sep 2022 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 3,385,600 |
30 Aug 2022 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,366,200 |
29 Aug 2022 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,560,900 |
26 Aug 2022 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 3,120,600 |
25 Aug 2022 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 250,200 |
24 Aug 2022 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 2,513,000 |
23 Aug 2022 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 3,192,600 |
22 Aug 2022 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 2,662,200 |
19 Aug 2022 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 291,400 |
18 Aug 2022 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 2,951,100 |