Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | MYR | 0.49 | 0.53 | 0.49 | 0.525 | 0.525 | +0.04 (+8.25%) | 496,600 |
23 Nov 2022 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 44,500 |
22 Nov 2022 | MYR | 0.495 | 0.51 | 0.465 | 0.485 | 0.485 | 0.0 (0.0%) | 188,800 |
21 Nov 2022 | MYR | 0.49 | 0.5 | 0.47 | 0.485 | 0.485 | -0.015 (-3%) | 245,900 |
17 Nov 2022 | MYR | 0.51 | 0.515 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 392,200 |
16 Nov 2022 | MYR | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 1,396,000 |
15 Nov 2022 | MYR | 0.53 | 0.535 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 214,500 |
14 Nov 2022 | MYR | 0.55 | 0.55 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 223,500 |
11 Nov 2022 | MYR | 0.535 | 0.545 | 0.53 | 0.54 | 0.54 | +0.015 (+2.86%) | 403,600 |
10 Nov 2022 | MYR | 0.545 | 0.545 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 196,500 |
9 Nov 2022 | MYR | 0.55 | 0.555 | 0.53 | 0.54 | 0.54 | -0.005 (-0.92%) | 246,900 |
8 Nov 2022 | MYR | 0.565 | 0.565 | 0.53 | 0.545 | 0.545 | 0.0 (0.0%) | 362,900 |
7 Nov 2022 | MYR | 0.56 | 0.565 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 111,200 |
4 Nov 2022 | MYR | 0.535 | 0.565 | 0.535 | 0.56 | 0.56 | +0.01 (+1.82%) | 841,900 |
3 Nov 2022 | MYR | 0.54 | 0.56 | 0.535 | 0.55 | 0.55 | +0.005 (+0.92%) | 281,600 |
2 Nov 2022 | MYR | 0.525 | 0.565 | 0.525 | 0.545 | 0.545 | 0.0 (0.0%) | 705,000 |
1 Nov 2022 | MYR | 0.53 | 0.545 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 178,100 |
31 Oct 2022 | MYR | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 294,200 |
28 Oct 2022 | MYR | 0.56 | 0.57 | 0.535 | 0.54 | 0.54 | -0.02 (-3.57%) | 315,700 |
27 Oct 2022 | MYR | 0.565 | 0.575 | 0.545 | 0.56 | 0.56 | -0.01 (-1.75%) | 445,200 |
26 Oct 2022 | MYR | 0.57 | 0.585 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 407,700 |
25 Oct 2022 | MYR | 0.575 | 0.595 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 449,100 |
21 Oct 2022 | MYR | 0.6 | 0.615 | 0.575 | 0.575 | 0.575 | -0.02 (-3.36%) | 1,091,600 |
20 Oct 2022 | MYR | 0.57 | 0.605 | 0.55 | 0.595 | 0.595 | +0.025 (+4.39%) | 1,966,300 |
19 Oct 2022 | MYR | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 2,048,700 |
18 Oct 2022 | MYR | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 317,400 |
17 Oct 2022 | MYR | 0.535 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 173,300 |
14 Oct 2022 | MYR | 0.525 | 0.575 | 0.525 | 0.54 | 0.54 | +0.02 (+3.85%) | 162,800 |
13 Oct 2022 | MYR | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 228,400 |
12 Oct 2022 | MYR | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 140,300 |