Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | +0.015 (+5.88%) | 2,179,500 |
6 Oct 2022 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 465,200 |
5 Oct 2022 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 519,100 |
3 Oct 2022 | MYR | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.02 (-7.27%) | 1,415,100 |
30 Sep 2022 | MYR | 0.28 | 0.285 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 202,600 |
29 Sep 2022 | MYR | 0.26 | 0.3 | 0.26 | 0.275 | 0.275 | +0.025 (+10%) | 3,780,000 |
28 Sep 2022 | MYR | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 160,000 |
27 Sep 2022 | MYR | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 2,257,500 |
26 Sep 2022 | MYR | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 759,600 |
23 Sep 2022 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 509,600 |
22 Sep 2022 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 195,000 |
21 Sep 2022 | MYR | 0.255 | 0.265 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 470,000 |
20 Sep 2022 | MYR | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | +0.005 (+1.92%) | 80,100 |
19 Sep 2022 | MYR | 0.235 | 0.27 | 0.235 | 0.26 | 0.26 | +0.03 (+13.04%) | 2,958,100 |
15 Sep 2022 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 244,700 |
14 Sep 2022 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 1,950,000 |
13 Sep 2022 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 957,000 |
12 Sep 2022 | MYR | 0.255 | 0.255 | 0.23 | 0.255 | 0.255 | -0.015 (-5.56%) | 1,060,700 |
9 Sep 2022 | MYR | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,086,600 |
8 Sep 2022 | MYR | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 28,600 |
7 Sep 2022 | MYR | 0.27 | 0.275 | 0.235 | 0.265 | 0.265 | -0.005 (-1.85%) | 3,825,700 |
6 Sep 2022 | MYR | 0.245 | 0.275 | 0.24 | 0.27 | 0.27 | +0.025 (+10.20%) | 1,713,400 |
5 Sep 2022 | MYR | 0.22 | 0.245 | 0.22 | 0.245 | 0.245 | +0.005 (+2.08%) | 341,900 |
2 Sep 2022 | MYR | 0.205 | 0.245 | 0.2 | 0.24 | 0.24 | +0.015 (+6.67%) | 2,330,800 |
1 Sep 2022 | MYR | 0.22 | 0.225 | 0.19 | 0.225 | 0.225 | 0.0 (0.0%) | 2,683,700 |
30 Aug 2022 | MYR | 0.215 | 0.245 | 0.205 | 0.225 | 0.225 | +0.015 (+7.14%) | 1,605,800 |
29 Aug 2022 | MYR | 0.225 | 0.245 | 0.205 | 0.21 | 0.21 | -0.02 (-8.70%) | 3,016,700 |
26 Aug 2022 | MYR | 0.235 | 0.245 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 1,730,500 |
25 Aug 2022 | MYR | 0.245 | 0.255 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 340,000 |
24 Aug 2022 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,967,000 |