Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 110,000 |
30 Dec 2022 | MYR | 0.545 | 0.55 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 390,800 |
29 Dec 2022 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 519,500 |
28 Dec 2022 | MYR | 0.54 | 0.54 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 278,800 |
27 Dec 2022 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 292,900 |
23 Dec 2022 | MYR | 0.56 | 0.56 | 0.535 | 0.545 | 0.545 | -0.01 (-1.80%) | 1,094,600 |
22 Dec 2022 | MYR | 0.57 | 0.57 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 367,200 |
21 Dec 2022 | MYR | 0.555 | 0.565 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 378,600 |
20 Dec 2022 | MYR | 0.585 | 0.595 | 0.555 | 0.555 | 0.555 | -0.015 (-2.63%) | 1,795,700 |
19 Dec 2022 | MYR | 0.555 | 0.57 | 0.555 | 0.57 | 0.57 | +0.015 (+2.70%) | 737,600 |
16 Dec 2022 | MYR | 0.565 | 0.565 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 913,400 |
15 Dec 2022 | MYR | 0.56 | 0.575 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 645,800 |
14 Dec 2022 | MYR | 0.575 | 0.585 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 523,700 |
13 Dec 2022 | MYR | 0.57 | 0.59 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 611,900 |
12 Dec 2022 | MYR | 0.585 | 0.59 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 536,500 |
9 Dec 2022 | MYR | 0.59 | 0.605 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,479,900 |
8 Dec 2022 | MYR | 0.615 | 0.62 | 0.585 | 0.59 | 0.59 | -0.015 (-2.48%) | 1,950,800 |
7 Dec 2022 | MYR | 0.57 | 0.615 | 0.555 | 0.605 | 0.605 | +0.05 (+9.01%) | 5,451,400 |
6 Dec 2022 | MYR | 0.57 | 0.57 | 0.555 | 0.555 | 0.555 | -0.02 (-3.48%) | 1,114,700 |
5 Dec 2022 | MYR | 0.58 | 0.59 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 776,600 |
2 Dec 2022 | MYR | 0.57 | 0.585 | 0.555 | 0.575 | 0.575 | +0.01 (+1.77%) | 2,435,700 |
1 Dec 2022 | MYR | 0.535 | 0.575 | 0.535 | 0.565 | 0.565 | +0.03 (+5.61%) | 2,350,800 |
30 Nov 2022 | MYR | 0.555 | 0.555 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 534,100 |
29 Nov 2022 | MYR | 0.525 | 0.555 | 0.525 | 0.55 | 0.55 | +0.025 (+4.76%) | 937,700 |
25 Nov 2022 | MYR | 0.55 | 0.55 | 0.52 | 0.525 | 0.525 | -0.02 (-3.67%) | 484,900 |
24 Nov 2022 | MYR | 0.525 | 0.55 | 0.51 | 0.545 | 0.545 | +0.02 (+3.81%) | 678,100 |
23 Nov 2022 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 249,600 |
22 Nov 2022 | MYR | 0.505 | 0.52 | 0.5 | 0.52 | 0.52 | +0.015 (+2.97%) | 458,100 |
21 Nov 2022 | MYR | 0.53 | 0.53 | 0.49 | 0.505 | 0.505 | -0.025 (-4.72%) | 822,800 |
17 Nov 2022 | MYR | 0.535 | 0.545 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 421,000 |