Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | MYR | 0.61 | 0.615 | 0.6 | 0.615 | 0.615 | +0.02 (+3.36%) | 485,000 |
23 Nov 2022 | MYR | 0.6 | 0.605 | 0.58 | 0.595 | 0.595 | 0.0 (0.0%) | 126,300 |
22 Nov 2022 | MYR | 0.6 | 0.6 | 0.575 | 0.595 | 0.595 | -0.005 (-0.83%) | 193,100 |
21 Nov 2022 | MYR | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | -0.005 (-0.83%) | 167,800 |
17 Nov 2022 | MYR | 0.605 | 0.605 | 0.595 | 0.605 | 0.605 | 0.0 (0.0%) | 189,700 |
16 Nov 2022 | MYR | 0.605 | 0.61 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 322,000 |
15 Nov 2022 | MYR | 0.615 | 0.615 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 241,800 |
14 Nov 2022 | MYR | 0.605 | 0.615 | 0.595 | 0.615 | 0.615 | +0.005 (+0.82%) | 209,000 |
11 Nov 2022 | MYR | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 408,800 |
10 Nov 2022 | MYR | 0.605 | 0.615 | 0.6 | 0.61 | 0.61 | -0.005 (-0.81%) | 194,000 |
9 Nov 2022 | MYR | 0.62 | 0.625 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 306,800 |
8 Nov 2022 | MYR | 0.61 | 0.625 | 0.605 | 0.615 | 0.615 | +0.005 (+0.82%) | 1,453,700 |
7 Nov 2022 | MYR | 0.585 | 0.61 | 0.585 | 0.61 | 0.61 | +0.03 (+5.17%) | 946,400 |
4 Nov 2022 | MYR | 0.57 | 0.585 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 283,200 |
3 Nov 2022 | MYR | 0.585 | 0.59 | 0.565 | 0.57 | 0.57 | -0.02 (-3.39%) | 118,000 |
2 Nov 2022 | MYR | 0.59 | 0.595 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 179,900 |
1 Nov 2022 | MYR | 0.595 | 0.6 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 218,100 |
31 Oct 2022 | MYR | 0.59 | 0.595 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 158,800 |
28 Oct 2022 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 313,900 |
27 Oct 2022 | MYR | 0.59 | 0.595 | 0.575 | 0.595 | 0.595 | +0.015 (+2.59%) | 472,500 |
26 Oct 2022 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 95,400 |
25 Oct 2022 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 270,500 |
21 Oct 2022 | MYR | 0.575 | 0.575 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 233,200 |
20 Oct 2022 | MYR | 0.56 | 0.57 | 0.555 | 0.57 | 0.57 | +0.02 (+3.64%) | 428,800 |
19 Oct 2022 | MYR | 0.545 | 0.56 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 457,400 |
18 Oct 2022 | MYR | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 112,800 |
17 Oct 2022 | MYR | 0.54 | 0.545 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 72,500 |
14 Oct 2022 | MYR | 0.54 | 0.55 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 284,700 |
13 Oct 2022 | MYR | 0.56 | 0.56 | 0.535 | 0.535 | 0.535 | -0.025 (-4.46%) | 469,300 |
12 Oct 2022 | MYR | 0.555 | 0.58 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 401,600 |