Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | MYR | 0.57 | 0.57 | 0.515 | 0.515 | 0.515 | -0.05 (-8.85%) | 2,936,400 |
31 Jan 2023 | MYR | 0.57 | 0.575 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 767,900 |
30 Jan 2023 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 221,300 |
27 Jan 2023 | MYR | 0.565 | 0.595 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,274,600 |
26 Jan 2023 | MYR | 0.57 | 0.575 | 0.56 | 0.57 | 0.57 | -0.005 (-0.87%) | 598,000 |
25 Jan 2023 | MYR | 0.555 | 0.575 | 0.555 | 0.575 | 0.575 | +0.01 (+1.77%) | 487,500 |
20 Jan 2023 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 438,000 |
19 Jan 2023 | MYR | 0.55 | 0.57 | 0.545 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,762,200 |
18 Jan 2023 | MYR | 0.55 | 0.575 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,490,700 |
17 Jan 2023 | MYR | 0.55 | 0.56 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 1,016,600 |
16 Jan 2023 | MYR | 0.52 | 0.565 | 0.52 | 0.55 | 0.55 | +0.035 (+6.80%) | 4,755,700 |
13 Jan 2023 | MYR | 0.505 | 0.52 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 324,700 |
12 Jan 2023 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 419,900 |
11 Jan 2023 | MYR | 0.505 | 0.525 | 0.505 | 0.52 | 0.52 | +0.025 (+5.05%) | 2,336,000 |
10 Jan 2023 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 372,400 |
9 Jan 2023 | MYR | 0.47 | 0.485 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 427,000 |
6 Jan 2023 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 89,400 |
5 Jan 2023 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 209,700 |
4 Jan 2023 | MYR | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 304,400 |
3 Jan 2023 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 320,500 |
30 Dec 2022 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 596,900 |
29 Dec 2022 | MYR | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 741,500 |
28 Dec 2022 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 250,300 |
27 Dec 2022 | MYR | 0.485 | 0.49 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 723,000 |
23 Dec 2022 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 747,400 |
22 Dec 2022 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 432,300 |
21 Dec 2022 | MYR | 0.51 | 0.53 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 2,453,800 |
20 Dec 2022 | MYR | 0.47 | 0.515 | 0.47 | 0.51 | 0.51 | +0.045 (+9.68%) | 4,701,000 |
19 Dec 2022 | MYR | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 119,000 |
16 Dec 2022 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 77,000 |