Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,435,600 |
15 Nov 2022 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 918,500 |
14 Nov 2022 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 538,200 |
11 Nov 2022 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 772,300 |
10 Nov 2022 | MYR | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,760,700 |
9 Nov 2022 | MYR | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,220,000 |
8 Nov 2022 | MYR | 0.455 | 0.465 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 759,000 |
7 Nov 2022 | MYR | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | +0.015 (+3.41%) | 962,200 |
4 Nov 2022 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 85,700 |
3 Nov 2022 | MYR | 0.455 | 0.455 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 1,194,500 |
2 Nov 2022 | MYR | 0.435 | 0.46 | 0.435 | 0.455 | 0.455 | +0.02 (+4.60%) | 3,258,900 |
1 Nov 2022 | MYR | 0.455 | 0.455 | 0.425 | 0.435 | 0.435 | -0.02 (-4.40%) | 3,184,000 |
31 Oct 2022 | MYR | 0.48 | 0.48 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,298,400 |
28 Oct 2022 | MYR | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 1,614,700 |
27 Oct 2022 | MYR | 0.435 | 0.485 | 0.43 | 0.485 | 0.485 | +0.055 (+12.79%) | 13,228,700 |
26 Oct 2022 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,052,600 |
25 Oct 2022 | MYR | 0.41 | 0.425 | 0.405 | 0.425 | 0.425 | +0.02 (+4.94%) | 3,894,500 |
21 Oct 2022 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,738,100 |
20 Oct 2022 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,987,300 |
19 Oct 2022 | MYR | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 3,851,900 |
18 Oct 2022 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 2,256,100 |
17 Oct 2022 | MYR | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 2,462,700 |
14 Oct 2022 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 2,562,100 |
13 Oct 2022 | MYR | 0.41 | 0.415 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 2,009,300 |
12 Oct 2022 | MYR | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,716,400 |
11 Oct 2022 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,066,400 |
7 Oct 2022 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,241,700 |
6 Oct 2022 | MYR | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,098,300 |
5 Oct 2022 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 717,300 |
4 Oct 2022 | MYR | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 2,350,200 |