Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | MYR | 0.59 | 0.59 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 378,600 |
29 Dec 2022 | MYR | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 443,800 |
28 Dec 2022 | MYR | 0.585 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 372,100 |
27 Dec 2022 | MYR | 0.59 | 0.595 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 282,700 |
23 Dec 2022 | MYR | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 383,900 |
22 Dec 2022 | MYR | 0.6 | 0.605 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 1,220,600 |
21 Dec 2022 | MYR | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 529,900 |
20 Dec 2022 | MYR | 0.615 | 0.62 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 493,100 |
19 Dec 2022 | MYR | 0.62 | 0.63 | 0.605 | 0.615 | 0.615 | 0.0 (0.0%) | 1,296,400 |
16 Dec 2022 | MYR | 0.605 | 0.63 | 0.6 | 0.615 | 0.615 | +0.005 (+0.82%) | 1,428,600 |
15 Dec 2022 | MYR | 0.585 | 0.615 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 3,763,900 |
14 Dec 2022 | MYR | 0.575 | 0.585 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 556,100 |
13 Dec 2022 | MYR | 0.575 | 0.59 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 554,900 |
12 Dec 2022 | MYR | 0.56 | 0.585 | 0.56 | 0.575 | 0.575 | +0.015 (+2.68%) | 2,067,900 |
9 Dec 2022 | MYR | 0.545 | 0.56 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 1,013,700 |
8 Dec 2022 | MYR | 0.545 | 0.56 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 580,000 |
7 Dec 2022 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 294,000 |
6 Dec 2022 | MYR | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 224,500 |
5 Dec 2022 | MYR | 0.56 | 0.575 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 734,300 |
2 Dec 2022 | MYR | 0.545 | 0.56 | 0.545 | 0.555 | 0.555 | +0.01 (+1.83%) | 1,439,800 |
1 Dec 2022 | MYR | 0.55 | 0.555 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 782,600 |
30 Nov 2022 | MYR | 0.54 | 0.56 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 1,647,000 |
29 Nov 2022 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 275,300 |
25 Nov 2022 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 354,200 |
24 Nov 2022 | MYR | 0.525 | 0.545 | 0.525 | 0.545 | 0.545 | +0.02 (+3.81%) | 207,000 |
23 Nov 2022 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 73,600 |
22 Nov 2022 | MYR | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 169,700 |
21 Nov 2022 | MYR | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 450,400 |
17 Nov 2022 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 332,600 |
16 Nov 2022 | MYR | 0.535 | 0.56 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 637,500 |