Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | MYR | 0.415 | 0.44 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 9,743,400 |
1 Dec 2022 | MYR | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 2,441,300 |
30 Nov 2022 | MYR | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 3,973,000 |
29 Nov 2022 | MYR | 0.405 | 0.425 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 4,667,100 |
25 Nov 2022 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,892,300 |
24 Nov 2022 | MYR | 0.395 | 0.415 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 3,689,800 |
23 Nov 2022 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 551,500 |
22 Nov 2022 | MYR | 0.395 | 0.405 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,729,200 |
21 Nov 2022 | MYR | 0.39 | 0.4 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 5,228,600 |
17 Nov 2022 | MYR | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 3,283,200 |
16 Nov 2022 | MYR | 0.42 | 0.425 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 4,314,700 |
15 Nov 2022 | MYR | 0.395 | 0.43 | 0.395 | 0.42 | 0.42 | +0.025 (+6.33%) | 16,981,100 |
14 Nov 2022 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 359,900 |
11 Nov 2022 | MYR | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,583,200 |
10 Nov 2022 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 112,600 |
9 Nov 2022 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,007,300 |
8 Nov 2022 | MYR | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 902,900 |
7 Nov 2022 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 669,100 |
4 Nov 2022 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.015 (+4%) | 1,667,100 |
3 Nov 2022 | MYR | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 2,216,000 |
2 Nov 2022 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 885,200 |
1 Nov 2022 | MYR | 0.395 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 1,422,000 |
31 Oct 2022 | MYR | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 1,679,000 |
28 Oct 2022 | MYR | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 3,189,100 |
27 Oct 2022 | MYR | 0.39 | 0.405 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 2,745,000 |
26 Oct 2022 | MYR | 0.395 | 0.405 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 2,154,600 |
25 Oct 2022 | MYR | 0.4 | 0.405 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 6,905,900 |
21 Oct 2022 | MYR | 0.41 | 0.415 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 2,400,500 |
20 Oct 2022 | MYR | 0.405 | 0.415 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 3,542,500 |
19 Oct 2022 | MYR | 0.385 | 0.415 | 0.38 | 0.405 | 0.405 | +0.025 (+6.58%) | 10,224,200 |