Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | MYR | 0.23 | 0.245 | 0.225 | 0.245 | 0.245 | +0.015 (+6.52%) | 22,800 |
31 Oct 2022 | MYR | 0.215 | 0.23 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 42,800 |
28 Oct 2022 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 2,000 |
27 Oct 2022 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 10,000 |
25 Oct 2022 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.02 (-8.51%) | 33,000 |
21 Oct 2022 | MYR | 0.215 | 0.255 | 0.215 | 0.235 | 0.235 | +0.025 (+11.90%) | 51,800 |
20 Oct 2022 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 59,900 |
19 Oct 2022 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 46,600 |
18 Oct 2022 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 92,300 |
17 Oct 2022 | MYR | 0.25 | 0.25 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 389,100 |
14 Oct 2022 | MYR | 0.245 | 0.245 | 0.23 | 0.245 | 0.245 | 0.0 (0.0%) | 238,600 |
13 Oct 2022 | MYR | 0.22 | 0.3 | 0.22 | 0.245 | 0.245 | +0.03 (+13.95%) | 550,100 |
12 Oct 2022 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 100,000 |
11 Oct 2022 | MYR | 0.2 | 0.21 | 0.195 | 0.21 | 0.21 | 0.0 (0.0%) | 135,000 |
7 Oct 2022 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 181,500 |
6 Oct 2022 | MYR | 0.2 | 0.215 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 210,200 |
5 Oct 2022 | MYR | 0.2 | 0.21 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 134,400 |
4 Oct 2022 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 150,000 |
3 Oct 2022 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 29,000 |
30 Sep 2022 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 20,000 |
29 Sep 2022 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 40,000 |
28 Sep 2022 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 197,000 |
27 Sep 2022 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 49,800 |
26 Sep 2022 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 73,000 |
23 Sep 2022 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 82,200 |
22 Sep 2022 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 45,400 |
21 Sep 2022 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 20,000 |
20 Sep 2022 | MYR | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 116,000 |
19 Sep 2022 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 40,000 |
15 Sep 2022 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 212,700 |