Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,095,700 |
30 Sep 2022 | MYR | 0.435 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 5,515,900 |
29 Sep 2022 | MYR | 0.425 | 0.45 | 0.415 | 0.45 | 0.45 | +0.02 (+4.65%) | 4,506,200 |
28 Sep 2022 | MYR | 0.455 | 0.455 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 2,356,500 |
27 Sep 2022 | MYR | 0.44 | 0.45 | 0.425 | 0.45 | 0.45 | +0.015 (+3.45%) | 3,585,300 |
26 Sep 2022 | MYR | 0.45 | 0.455 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 2,050,200 |
23 Sep 2022 | MYR | 0.46 | 0.465 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 3,802,900 |
22 Sep 2022 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 13,145,700 |
21 Sep 2022 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 1,622,300 |
20 Sep 2022 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 786,300 |
19 Sep 2022 | MYR | 0.47 | 0.475 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 2,246,000 |
15 Sep 2022 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,914,300 |
14 Sep 2022 | MYR | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,061,500 |
13 Sep 2022 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 764,400 |
12 Sep 2022 | MYR | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,646,800 |
9 Sep 2022 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 650,600 |
8 Sep 2022 | MYR | 0.47 | 0.48 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 825,100 |
7 Sep 2022 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 839,600 |
6 Sep 2022 | MYR | 0.465 | 0.48 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 816,500 |
5 Sep 2022 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 682,300 |
2 Sep 2022 | MYR | 0.48 | 0.48 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 1,114,800 |
1 Sep 2022 | MYR | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,397,200 |
30 Aug 2022 | MYR | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,170,900 |
29 Aug 2022 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,212,900 |
26 Aug 2022 | MYR | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 3,182,700 |
25 Aug 2022 | MYR | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 4,139,200 |
24 Aug 2022 | MYR | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 1,852,000 |
23 Aug 2022 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 638,500 |
22 Aug 2022 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 2,027,200 |
19 Aug 2022 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,993,900 |