Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | MYR | 0.535 | 0.56 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 637,500 |
15 Nov 2022 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 172,800 |
14 Nov 2022 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 85,500 |
11 Nov 2022 | MYR | 0.535 | 0.545 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 255,500 |
10 Nov 2022 | MYR | 0.525 | 0.54 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 357,400 |
9 Nov 2022 | MYR | 0.525 | 0.54 | 0.525 | 0.53 | 0.53 | +0.01 (+1.92%) | 371,100 |
8 Nov 2022 | MYR | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 359,600 |
7 Nov 2022 | MYR | 0.53 | 0.545 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 437,000 |
4 Nov 2022 | MYR | 0.525 | 0.535 | 0.525 | 0.53 | 0.53 | +0.01 (+1.92%) | 232,900 |
3 Nov 2022 | MYR | 0.515 | 0.53 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 1,493,100 |
2 Nov 2022 | MYR | 0.545 | 0.545 | 0.505 | 0.525 | 0.525 | -0.02 (-3.67%) | 3,652,200 |
1 Nov 2022 | MYR | 0.555 | 0.555 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 1,146,500 |
31 Oct 2022 | MYR | 0.565 | 0.575 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 700,800 |
28 Oct 2022 | MYR | 0.585 | 0.59 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 865,300 |
27 Oct 2022 | MYR | 0.585 | 0.59 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 357,100 |
26 Oct 2022 | MYR | 0.585 | 0.595 | 0.58 | 0.585 | 0.585 | +0.01 (+1.74%) | 2,248,000 |
25 Oct 2022 | MYR | 0.56 | 0.585 | 0.56 | 0.575 | 0.575 | +0.015 (+2.68%) | 1,457,800 |
21 Oct 2022 | MYR | 0.55 | 0.565 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 342,900 |
20 Oct 2022 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 82,600 |
19 Oct 2022 | MYR | 0.565 | 0.575 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 1,451,000 |
18 Oct 2022 | MYR | 0.545 | 0.565 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 493,200 |
17 Oct 2022 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 612,100 |
14 Oct 2022 | MYR | 0.545 | 0.56 | 0.545 | 0.555 | 0.555 | +0.01 (+1.83%) | 831,600 |
13 Oct 2022 | MYR | 0.56 | 0.565 | 0.535 | 0.545 | 0.545 | -0.015 (-2.68%) | 937,300 |
12 Oct 2022 | MYR | 0.54 | 0.56 | 0.525 | 0.56 | 0.56 | +0.015 (+2.75%) | 1,753,700 |
11 Oct 2022 | MYR | 0.59 | 0.59 | 0.54 | 0.545 | 0.545 | -0.05 (-8.40%) | 2,181,300 |
7 Oct 2022 | MYR | 0.595 | 0.61 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 2,284,800 |
6 Oct 2022 | MYR | 0.57 | 0.605 | 0.57 | 0.595 | 0.595 | +0.02 (+3.48%) | 2,575,200 |
5 Oct 2022 | MYR | 0.595 | 0.6 | 0.57 | 0.575 | 0.575 | -0.015 (-2.54%) | 1,155,200 |
4 Oct 2022 | MYR | 0.56 | 0.595 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 1,152,900 |