Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 3,202,600 |
30 Dec 2022 | MYR | 0.38 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 6,590,100 |
29 Dec 2022 | MYR | 0.365 | 0.38 | 0.36 | 0.38 | 0.38 | +0.015 (+4.11%) | 6,652,000 |
28 Dec 2022 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 7,769,700 |
27 Dec 2022 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 6,236,200 |
23 Dec 2022 | MYR | 0.38 | 0.39 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 6,642,900 |
22 Dec 2022 | MYR | 0.385 | 0.39 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 9,771,300 |
21 Dec 2022 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 7,866,300 |
20 Dec 2022 | MYR | 0.405 | 0.42 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 15,664,500 |
19 Dec 2022 | MYR | 0.385 | 0.41 | 0.385 | 0.41 | 0.41 | +0.025 (+6.49%) | 28,012,900 |
16 Dec 2022 | MYR | 0.375 | 0.395 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 20,161,800 |
15 Dec 2022 | MYR | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 5,892,000 |
14 Dec 2022 | MYR | 0.375 | 0.395 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 25,492,900 |
13 Dec 2022 | MYR | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 4,785,600 |
12 Dec 2022 | MYR | 0.375 | 0.39 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 5,434,600 |
9 Dec 2022 | MYR | 0.365 | 0.39 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 19,177,800 |
8 Dec 2022 | MYR | 0.375 | 0.38 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 12,500,900 |
7 Dec 2022 | MYR | 0.385 | 0.39 | 0.36 | 0.37 | 0.37 | -0.015 (-3.90%) | 13,287,300 |
6 Dec 2022 | MYR | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 9,081,600 |
5 Dec 2022 | MYR | 0.385 | 0.4 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 18,018,500 |
2 Dec 2022 | MYR | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 11,641,800 |
1 Dec 2022 | MYR | 0.38 | 0.405 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 16,979,600 |
30 Nov 2022 | MYR | 0.39 | 0.4 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 13,430,200 |
29 Nov 2022 | MYR | 0.4 | 0.41 | 0.385 | 0.39 | 0.39 | -0.025 (-6.02%) | 24,666,600 |
25 Nov 2022 | MYR | 0.355 | 0.425 | 0.355 | 0.415 | 0.415 | +0.06 (+16.90%) | 41,343,700 |
24 Nov 2022 | MYR | 0.405 | 0.415 | 0.35 | 0.355 | 0.355 | -0.065 (-15.48%) | 56,228,400 |
23 Nov 2022 | MYR | 0.425 | 0.45 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 22,019,200 |
22 Nov 2022 | MYR | 0.43 | 0.435 | 0.405 | 0.425 | 0.425 | 0.0 (0.0%) | 23,134,600 |
21 Nov 2022 | MYR | 0.39 | 0.44 | 0.38 | 0.425 | 0.425 | +0.06 (+16.44%) | 66,385,800 |
17 Nov 2022 | MYR | 0.365 | 0.39 | 0.34 | 0.365 | 0.365 | +0.005 (+1.39%) | 31,316,200 |