Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | MYR | 0.245 | 0.255 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 10,802,200 |
14 Nov 2022 | MYR | 0.235 | 0.25 | 0.235 | 0.25 | 0.25 | +0.015 (+6.38%) | 5,327,200 |
11 Nov 2022 | MYR | 0.23 | 0.235 | 0.22 | 0.235 | 0.235 | +0.01 (+4.44%) | 3,108,900 |
10 Nov 2022 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,237,900 |
9 Nov 2022 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,742,200 |
8 Nov 2022 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,634,100 |
7 Nov 2022 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,923,500 |
4 Nov 2022 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 291,400 |
3 Nov 2022 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 865,600 |
2 Nov 2022 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,605,300 |
1 Nov 2022 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,313,600 |
31 Oct 2022 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,391,800 |
28 Oct 2022 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 1,013,200 |
27 Oct 2022 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,148,500 |
26 Oct 2022 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 2,362,800 |
25 Oct 2022 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 1,102,300 |
21 Oct 2022 | MYR | 0.245 | 0.245 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 2,869,000 |
20 Oct 2022 | MYR | 0.235 | 0.245 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 6,088,200 |
19 Oct 2022 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 767,800 |
18 Oct 2022 | MYR | 0.22 | 0.23 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,353,800 |
17 Oct 2022 | MYR | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 637,100 |
14 Oct 2022 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 795,100 |
13 Oct 2022 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,359,600 |
12 Oct 2022 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 508,000 |
11 Oct 2022 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 2,636,000 |
7 Oct 2022 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,943,200 |
6 Oct 2022 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,107,400 |
5 Oct 2022 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 5,724,800 |
4 Oct 2022 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 2,006,600 |
3 Oct 2022 | MYR | 0.215 | 0.225 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 1,487,700 |