Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 10,870,700 |
1 Dec 2022 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 12,537,900 |
30 Nov 2022 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 23,920,900 |
29 Nov 2022 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 9,442,700 |
25 Nov 2022 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 13,984,700 |
24 Nov 2022 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 12,796,700 |
23 Nov 2022 | MYR | 0.155 | 0.16 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 8,694,400 |
22 Nov 2022 | MYR | 0.155 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 5,879,300 |
21 Nov 2022 | MYR | 0.145 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 2,459,400 |
17 Nov 2022 | MYR | 0.155 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 2,733,300 |
16 Nov 2022 | MYR | 0.155 | 0.16 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 13,685,400 |
15 Nov 2022 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 12,438,300 |
14 Nov 2022 | MYR | 0.155 | 0.165 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 16,131,200 |
11 Nov 2022 | MYR | 0.16 | 0.165 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 16,635,500 |
10 Nov 2022 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 20,673,300 |
9 Nov 2022 | MYR | 0.145 | 0.16 | 0.145 | 0.155 | 0.155 | +0.01 (+6.90%) | 40,796,900 |
8 Nov 2022 | MYR | 0.145 | 0.15 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 2,618,500 |
7 Nov 2022 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 5,344,500 |
4 Nov 2022 | MYR | 0.14 | 0.15 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 3,760,100 |
3 Nov 2022 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 1,548,200 |
2 Nov 2022 | MYR | 0.15 | 0.15 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 6,065,000 |
1 Nov 2022 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 3,356,600 |
31 Oct 2022 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 5,890,800 |
28 Oct 2022 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 3,463,900 |
27 Oct 2022 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 3,383,100 |
26 Oct 2022 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 1,334,200 |
25 Oct 2022 | MYR | 0.14 | 0.145 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 3,578,400 |
21 Oct 2022 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 1,849,100 |
20 Oct 2022 | MYR | 0.14 | 0.145 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 7,061,100 |
19 Oct 2022 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 6,292,100 |