Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | MYR | 0.565 | 0.565 | 0.53 | 0.54 | 0.54 | -0.025 (-4.42%) | 1,233,400 |
15 Nov 2022 | MYR | 0.57 | 0.58 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 315,100 |
14 Nov 2022 | MYR | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 302,400 |
11 Nov 2022 | MYR | 0.58 | 0.595 | 0.555 | 0.57 | 0.57 | 0.0 (0.0%) | 1,473,300 |
10 Nov 2022 | MYR | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.005 (+0.88%) | 632,800 |
9 Nov 2022 | MYR | 0.58 | 0.58 | 0.56 | 0.565 | 0.565 | -0.015 (-2.59%) | 634,400 |
8 Nov 2022 | MYR | 0.625 | 0.64 | 0.56 | 0.58 | 0.58 | -0.04 (-6.45%) | 4,731,900 |
7 Nov 2022 | MYR | 0.6 | 0.63 | 0.6 | 0.62 | 0.62 | +0.025 (+4.20%) | 3,571,800 |
4 Nov 2022 | MYR | 0.575 | 0.605 | 0.57 | 0.595 | 0.595 | +0.02 (+3.48%) | 3,111,600 |
3 Nov 2022 | MYR | 0.585 | 0.585 | 0.56 | 0.575 | 0.575 | 0.0 (0.0%) | 1,092,100 |
2 Nov 2022 | MYR | 0.535 | 0.6 | 0.535 | 0.575 | 0.575 | +0.04 (+7.48%) | 2,642,100 |
1 Nov 2022 | MYR | 0.535 | 0.545 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 392,900 |
31 Oct 2022 | MYR | 0.53 | 0.555 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 1,207,800 |
28 Oct 2022 | MYR | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 950,200 |
27 Oct 2022 | MYR | 0.545 | 0.56 | 0.54 | 0.56 | 0.56 | +0.015 (+2.75%) | 1,134,100 |
26 Oct 2022 | MYR | 0.545 | 0.555 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 731,700 |
25 Oct 2022 | MYR | 0.53 | 0.555 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 970,500 |
21 Oct 2022 | MYR | 0.53 | 0.535 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 303,800 |
20 Oct 2022 | MYR | 0.515 | 0.535 | 0.505 | 0.535 | 0.535 | +0.02 (+3.88%) | 509,300 |
19 Oct 2022 | MYR | 0.535 | 0.535 | 0.51 | 0.515 | 0.515 | -0.015 (-2.83%) | 557,500 |
18 Oct 2022 | MYR | 0.505 | 0.53 | 0.505 | 0.53 | 0.53 | +0.03 (+6%) | 1,118,700 |
17 Oct 2022 | MYR | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | -0.005 (-0.99%) | 679,200 |
14 Oct 2022 | MYR | 0.505 | 0.52 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 1,029,100 |
13 Oct 2022 | MYR | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 737,800 |
12 Oct 2022 | MYR | 0.53 | 0.54 | 0.515 | 0.53 | 0.53 | -0.005 (-0.93%) | 695,100 |
11 Oct 2022 | MYR | 0.56 | 0.56 | 0.52 | 0.535 | 0.535 | -0.025 (-4.46%) | 900,400 |
7 Oct 2022 | MYR | 0.56 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 376,400 |
6 Oct 2022 | MYR | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 833,300 |
5 Oct 2022 | MYR | 0.575 | 0.605 | 0.575 | 0.58 | 0.58 | +0.015 (+2.65%) | 1,610,300 |
4 Oct 2022 | MYR | 0.555 | 0.58 | 0.555 | 0.565 | 0.565 | +0.025 (+4.63%) | 1,556,400 |