Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | MYR | 0.545 | 0.55 | 0.525 | 0.535 | 0.535 | -0.04 (-6.96%) | 224,000 |
7 Oct 2022 | MYR | 0.565 | 0.59 | 0.555 | 0.575 | 0.575 | -0.005 (-0.86%) | 287,900 |
6 Oct 2022 | MYR | 0.53 | 0.6 | 0.53 | 0.58 | 0.58 | +0.045 (+8.41%) | 1,139,800 |
5 Oct 2022 | MYR | 0.54 | 0.55 | 0.535 | 0.535 | 0.535 | +0.005 (+0.94%) | 166,200 |
4 Oct 2022 | MYR | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.015 (+2.91%) | 295,000 |
3 Oct 2022 | MYR | 0.51 | 0.54 | 0.51 | 0.515 | 0.515 | -0.025 (-4.63%) | 148,300 |
30 Sep 2022 | MYR | 0.52 | 0.54 | 0.515 | 0.54 | 0.54 | +0.01 (+1.89%) | 260,300 |
29 Sep 2022 | MYR | 0.565 | 0.565 | 0.53 | 0.53 | 0.53 | -0.025 (-4.50%) | 227,700 |
28 Sep 2022 | MYR | 0.59 | 0.59 | 0.545 | 0.555 | 0.555 | -0.025 (-4.31%) | 341,800 |
27 Sep 2022 | MYR | 0.565 | 0.58 | 0.555 | 0.58 | 0.58 | +0.005 (+0.87%) | 343,200 |
26 Sep 2022 | MYR | 0.595 | 0.595 | 0.565 | 0.575 | 0.575 | -0.02 (-3.36%) | 286,500 |
23 Sep 2022 | MYR | 0.6 | 0.61 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 222,800 |
22 Sep 2022 | MYR | 0.575 | 0.615 | 0.575 | 0.6 | 0.6 | +0.02 (+3.45%) | 944,100 |
21 Sep 2022 | MYR | 0.58 | 0.59 | 0.565 | 0.58 | 0.58 | +0.015 (+2.65%) | 961,000 |
20 Sep 2022 | MYR | 0.6 | 0.6 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 378,800 |
19 Sep 2022 | MYR | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 691,100 |
15 Sep 2022 | MYR | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 1,134,700 |
14 Sep 2022 | MYR | 0.61 | 0.61 | 0.565 | 0.59 | 0.59 | -0.03 (-4.84%) | 1,040,100 |
13 Sep 2022 | MYR | 0.64 | 0.67 | 0.615 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,504,300 |
12 Sep 2022 | MYR | 0.63 | 0.645 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,447,200 |
9 Sep 2022 | MYR | 0.575 | 0.625 | 0.575 | 0.62 | 0.62 | +0.06 (+10.71%) | 2,673,600 |
8 Sep 2022 | MYR | 0.52 | 0.58 | 0.505 | 0.56 | 0.56 | +0.055 (+10.89%) | 2,424,400 |
7 Sep 2022 | MYR | 0.505 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 24,600 |
6 Sep 2022 | MYR | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 316,700 |
5 Sep 2022 | MYR | 0.505 | 0.52 | 0.49 | 0.515 | 0.515 | +0.005 (+0.98%) | 492,300 |
2 Sep 2022 | MYR | 0.51 | 0.515 | 0.495 | 0.51 | 0.51 | -0.005 (-0.97%) | 992,400 |
1 Sep 2022 | MYR | 0.555 | 0.555 | 0.505 | 0.515 | 0.515 | -0.03 (-5.50%) | 635,900 |
30 Aug 2022 | MYR | 0.565 | 0.57 | 0.545 | 0.545 | 0.545 | -0.01 (-1.80%) | 571,200 |
29 Aug 2022 | MYR | 0.56 | 0.565 | 0.555 | 0.555 | 0.555 | -0.03 (-5.13%) | 426,200 |
26 Aug 2022 | MYR | 0.59 | 0.61 | 0.585 | 0.585 | 0.585 | -0.005 (-0.85%) | 507,100 |