Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2022 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 80,500 |
3 Oct 2022 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 30,900 |
30 Sep 2022 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 99,000 |
29 Sep 2022 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 377,700 |
28 Sep 2022 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 176,600 |
27 Sep 2022 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 10,000 |
26 Sep 2022 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 171,700 |
23 Sep 2022 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 36,400 |
22 Sep 2022 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 6,800 |
21 Sep 2022 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 57,700 |
20 Sep 2022 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 6,900 |
19 Sep 2022 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 149,600 |
15 Sep 2022 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 92,500 |
14 Sep 2022 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 22,000 |
13 Sep 2022 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 16,100 |
12 Sep 2022 | MYR | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 53,600 |
9 Sep 2022 | MYR | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 61,500 |
8 Sep 2022 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 119,500 |
7 Sep 2022 | MYR | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 220,700 |
6 Sep 2022 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 115,600 |
5 Sep 2022 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 31,600 |
2 Sep 2022 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 137,900 |
1 Sep 2022 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 120,000 |
30 Aug 2022 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 163,700 |
29 Aug 2022 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 343,600 |
26 Aug 2022 | MYR | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 492,900 |
25 Aug 2022 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 64,600 |
24 Aug 2022 | MYR | 0.45 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 68,600 |
23 Aug 2022 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 118,600 |
22 Aug 2022 | MYR | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 116,000 |