Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | MYR | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 396,000 |
30 Sep 2022 | MYR | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | +0.005 (+0.92%) | 745,500 |
29 Sep 2022 | MYR | 0.555 | 0.565 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 648,600 |
28 Sep 2022 | MYR | 0.54 | 0.555 | 0.535 | 0.555 | 0.555 | +0.01 (+1.83%) | 543,400 |
27 Sep 2022 | MYR | 0.52 | 0.545 | 0.52 | 0.545 | 0.545 | +0.025 (+4.81%) | 2,862,500 |
26 Sep 2022 | MYR | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 593,700 |
23 Sep 2022 | MYR | 0.565 | 0.565 | 0.545 | 0.56 | 0.56 | -0.005 (-0.88%) | 470,800 |
22 Sep 2022 | MYR | 0.53 | 0.58 | 0.525 | 0.565 | 0.565 | +0.03 (+5.61%) | 956,800 |
21 Sep 2022 | MYR | 0.56 | 0.565 | 0.52 | 0.535 | 0.535 | -0.025 (-4.46%) | 1,370,400 |
20 Sep 2022 | MYR | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 497,000 |
19 Sep 2022 | MYR | 0.58 | 0.585 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 1,290,400 |
15 Sep 2022 | MYR | 0.575 | 0.585 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 699,400 |
14 Sep 2022 | MYR | 0.575 | 0.59 | 0.565 | 0.575 | 0.575 | -0.015 (-2.54%) | 1,571,000 |
13 Sep 2022 | MYR | 0.595 | 0.6 | 0.585 | 0.59 | 0.59 | +0.005 (+0.85%) | 1,205,600 |
12 Sep 2022 | MYR | 0.585 | 0.6 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 2,771,800 |
9 Sep 2022 | MYR | 0.58 | 0.595 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 4,386,100 |
8 Sep 2022 | MYR | 0.555 | 0.575 | 0.55 | 0.575 | 0.575 | +0.03 (+5.50%) | 3,062,100 |
7 Sep 2022 | MYR | 0.545 | 0.59 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 11,595,800 |
6 Sep 2022 | MYR | 0.535 | 0.545 | 0.53 | 0.54 | 0.54 | +0.015 (+2.86%) | 693,200 |
5 Sep 2022 | MYR | 0.54 | 0.545 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 812,300 |
2 Sep 2022 | MYR | 0.54 | 0.55 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 911,600 |
1 Sep 2022 | MYR | 0.52 | 0.54 | 0.51 | 0.535 | 0.535 | +0.015 (+2.88%) | 427,500 |
30 Aug 2022 | MYR | 0.505 | 0.52 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 207,100 |
29 Aug 2022 | MYR | 0.5 | 0.515 | 0.5 | 0.505 | 0.505 | -0.025 (-4.72%) | 728,600 |
26 Aug 2022 | MYR | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 200,200 |
25 Aug 2022 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 430,600 |
24 Aug 2022 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 522,900 |
23 Aug 2022 | MYR | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 340,100 |
22 Aug 2022 | MYR | 0.545 | 0.545 | 0.525 | 0.525 | 0.525 | -0.02 (-3.67%) | 2,402,800 |
19 Aug 2022 | MYR | 0.54 | 0.545 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 711,900 |