Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | MYR | 0.395 | 0.4 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 36,017,400 |
7 Oct 2022 | MYR | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 6,860,700 |
6 Oct 2022 | MYR | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 12,649,100 |
5 Oct 2022 | MYR | 0.41 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 14,685,800 |
4 Oct 2022 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 8,908,700 |
3 Oct 2022 | MYR | 0.385 | 0.405 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 12,648,400 |
30 Sep 2022 | MYR | 0.385 | 0.39 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 6,743,400 |
29 Sep 2022 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | +0.015 (+4.05%) | 12,358,300 |
28 Sep 2022 | MYR | 0.39 | 0.39 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 11,601,300 |
27 Sep 2022 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | +0.01 (+2.63%) | 8,908,400 |
26 Sep 2022 | MYR | 0.395 | 0.395 | 0.375 | 0.38 | 0.38 | -0.02 (-5%) | 13,051,300 |
23 Sep 2022 | MYR | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 12,720,600 |
22 Sep 2022 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 9,357,400 |
21 Sep 2022 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 29,585,600 |
20 Sep 2022 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 6,409,900 |
19 Sep 2022 | MYR | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 15,832,900 |
15 Sep 2022 | MYR | 0.42 | 0.44 | 0.42 | 0.435 | 0.435 | +0.02 (+4.82%) | 30,863,200 |
14 Sep 2022 | MYR | 0.41 | 0.425 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 11,466,700 |
13 Sep 2022 | MYR | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 10,389,300 |
12 Sep 2022 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 8,115,400 |
9 Sep 2022 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 5,720,400 |
8 Sep 2022 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 12,360,800 |
7 Sep 2022 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 11,698,500 |
6 Sep 2022 | MYR | 0.4 | 0.435 | 0.4 | 0.425 | 0.425 | +0.03 (+7.59%) | 33,791,200 |
5 Sep 2022 | MYR | 0.4 | 0.41 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 17,634,300 |
2 Sep 2022 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 6,278,300 |
1 Sep 2022 | MYR | 0.395 | 0.405 | 0.39 | 0.405 | 0.405 | -0.01 (-2.41%) | 20,923,700 |
30 Aug 2022 | MYR | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 21,526,400 |
29 Aug 2022 | MYR | 0.39 | 0.415 | 0.39 | 0.415 | 0.415 | +0.01 (+2.47%) | 23,178,100 |
26 Aug 2022 | MYR | 0.385 | 0.405 | 0.38 | 0.405 | 0.405 | +0.015 (+3.85%) | 33,141,900 |