Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | MYR | 0.595 | 0.605 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 2,736,600 |
17 Oct 2022 | MYR | 0.565 | 0.59 | 0.555 | 0.59 | 0.59 | +0.03 (+5.36%) | 2,848,300 |
14 Oct 2022 | MYR | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 1,393,500 |
13 Oct 2022 | MYR | 0.55 | 0.555 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,118,700 |
12 Oct 2022 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,160,700 |
11 Oct 2022 | MYR | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 5,334,600 |
7 Oct 2022 | MYR | 0.57 | 0.59 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 3,363,300 |
6 Oct 2022 | MYR | 0.57 | 0.58 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 577,100 |
5 Oct 2022 | MYR | 0.595 | 0.6 | 0.565 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,352,700 |
4 Oct 2022 | MYR | 0.565 | 0.59 | 0.56 | 0.59 | 0.59 | +0.035 (+6.31%) | 4,300,700 |
3 Oct 2022 | MYR | 0.565 | 0.565 | 0.55 | 0.555 | 0.555 | -0.02 (-3.48%) | 2,457,700 |
30 Sep 2022 | MYR | 0.575 | 0.575 | 0.555 | 0.575 | 0.575 | 0.0 (0.0%) | 2,483,400 |
29 Sep 2022 | MYR | 0.6 | 0.605 | 0.565 | 0.575 | 0.575 | -0.015 (-2.54%) | 3,344,000 |
28 Sep 2022 | MYR | 0.62 | 0.625 | 0.575 | 0.59 | 0.59 | -0.025 (-4.07%) | 3,756,400 |
27 Sep 2022 | MYR | 0.58 | 0.62 | 0.575 | 0.615 | 0.615 | +0.035 (+6.03%) | 4,690,400 |
26 Sep 2022 | MYR | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.005 (-0.85%) | 2,525,900 |
23 Sep 2022 | MYR | 0.6 | 0.605 | 0.58 | 0.585 | 0.585 | -0.01 (-1.68%) | 2,004,100 |
22 Sep 2022 | MYR | 0.555 | 0.6 | 0.555 | 0.595 | 0.595 | +0.035 (+6.25%) | 5,709,500 |
21 Sep 2022 | MYR | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.015 (+2.75%) | 2,537,300 |
20 Sep 2022 | MYR | 0.55 | 0.57 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 4,206,700 |
19 Sep 2022 | MYR | 0.575 | 0.575 | 0.53 | 0.545 | 0.545 | -0.03 (-5.22%) | 5,618,200 |
15 Sep 2022 | MYR | 0.61 | 0.615 | 0.57 | 0.575 | 0.575 | -0.035 (-5.74%) | 5,893,400 |
14 Sep 2022 | MYR | 0.605 | 0.625 | 0.6 | 0.61 | 0.61 | -0.015 (-2.40%) | 4,147,600 |
13 Sep 2022 | MYR | 0.625 | 0.64 | 0.61 | 0.625 | 0.625 | +0.005 (+0.81%) | 6,835,600 |
12 Sep 2022 | MYR | 0.62 | 0.63 | 0.605 | 0.62 | 0.62 | 0.0 (0.0%) | 3,874,000 |
9 Sep 2022 | MYR | 0.57 | 0.62 | 0.56 | 0.62 | 0.62 | +0.06 (+10.71%) | 12,111,400 |
8 Sep 2022 | MYR | 0.575 | 0.58 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,371,100 |
7 Sep 2022 | MYR | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 6,111,600 |
6 Sep 2022 | MYR | 0.565 | 0.575 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,771,300 |
5 Sep 2022 | MYR | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | +0.04 (+7.55%) | 11,966,700 |