Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | MYR | 0.44 | 0.44 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 117,200 |
27 Sep 2022 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 144,900 |
26 Sep 2022 | MYR | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 142,100 |
23 Sep 2022 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 146,300 |
22 Sep 2022 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 45,900 |
21 Sep 2022 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 225,500 |
20 Sep 2022 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 338,200 |
19 Sep 2022 | MYR | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 215,200 |
15 Sep 2022 | MYR | 0.46 | 0.485 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,674,300 |
14 Sep 2022 | MYR | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 452,200 |
13 Sep 2022 | MYR | 0.44 | 0.485 | 0.44 | 0.46 | 0.46 | +0.025 (+5.75%) | 2,345,100 |
12 Sep 2022 | MYR | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 1,125,500 |
9 Sep 2022 | MYR | 0.415 | 0.43 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 787,300 |
8 Sep 2022 | MYR | 0.395 | 0.415 | 0.39 | 0.415 | 0.415 | +0.025 (+6.41%) | 294,600 |
7 Sep 2022 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 142,600 |
6 Sep 2022 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 136,000 |
5 Sep 2022 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 168,300 |
2 Sep 2022 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 300 |
1 Sep 2022 | MYR | 0.39 | 0.4 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 81,300 |
30 Aug 2022 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 23,500 |
29 Aug 2022 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 29,800 |
26 Aug 2022 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 27,100 |
25 Aug 2022 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 122,700 |
24 Aug 2022 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 136,500 |
23 Aug 2022 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 141,500 |
22 Aug 2022 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 778,500 |
19 Aug 2022 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.015 (+3.80%) | 213,500 |
18 Aug 2022 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 119,000 |
17 Aug 2022 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 63,400 |
16 Aug 2022 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 289,900 |