Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 865,000 |
30 Dec 2022 | MYR | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 5,736,800 |
29 Dec 2022 | MYR | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 4,184,700 |
28 Dec 2022 | MYR | 0.45 | 0.46 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 3,775,100 |
27 Dec 2022 | MYR | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,155,800 |
23 Dec 2022 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 315,100 |
22 Dec 2022 | MYR | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 454,600 |
21 Dec 2022 | MYR | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,878,900 |
20 Dec 2022 | MYR | 0.46 | 0.465 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 2,229,300 |
19 Dec 2022 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 132,100 |
16 Dec 2022 | MYR | 0.465 | 0.465 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 4,759,200 |
15 Dec 2022 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,550,700 |
14 Dec 2022 | MYR | 0.47 | 0.48 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,147,700 |
13 Dec 2022 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 947,200 |
12 Dec 2022 | MYR | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 552,700 |
9 Dec 2022 | MYR | 0.46 | 0.475 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 635,400 |
8 Dec 2022 | MYR | 0.47 | 0.48 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,533,200 |
7 Dec 2022 | MYR | 0.485 | 0.49 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 1,765,800 |
6 Dec 2022 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 1,151,300 |
5 Dec 2022 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 705,600 |
2 Dec 2022 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,418,900 |
1 Dec 2022 | MYR | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 11,143,100 |
30 Nov 2022 | MYR | 0.49 | 0.5 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 3,402,000 |
29 Nov 2022 | MYR | 0.485 | 0.505 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 4,279,600 |
25 Nov 2022 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 1,009,400 |
24 Nov 2022 | MYR | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | +0.025 (+5.38%) | 2,258,200 |
23 Nov 2022 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 243,800 |
22 Nov 2022 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 178,000 |
21 Nov 2022 | MYR | 0.45 | 0.47 | 0.445 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,050,600 |
17 Nov 2022 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 707,500 |