Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2022 | MYR | 0.535 | 0.535 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 240,000 |
22 Dec 2022 | MYR | 0.525 | 0.535 | 0.52 | 0.535 | 0.535 | +0.01 (+1.90%) | 400,900 |
21 Dec 2022 | MYR | 0.525 | 0.54 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 546,600 |
20 Dec 2022 | MYR | 0.525 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 988,200 |
19 Dec 2022 | MYR | 0.525 | 0.545 | 0.515 | 0.53 | 0.53 | +0.005 (+0.95%) | 2,386,900 |
16 Dec 2022 | MYR | 0.505 | 0.53 | 0.505 | 0.525 | 0.525 | +0.015 (+2.94%) | 2,308,600 |
15 Dec 2022 | MYR | 0.495 | 0.52 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 1,359,200 |
14 Dec 2022 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 36,000 |
13 Dec 2022 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 573,200 |
12 Dec 2022 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,094,400 |
9 Dec 2022 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 238,500 |
8 Dec 2022 | MYR | 0.505 | 0.505 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 62,700 |
7 Dec 2022 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 419,300 |
6 Dec 2022 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 443,200 |
5 Dec 2022 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 95,000 |
2 Dec 2022 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.01 (+1.98%) | 1,130,000 |
1 Dec 2022 | MYR | 0.5 | 0.515 | 0.49 | 0.505 | 0.505 | +0.01 (+2.02%) | 984,800 |
30 Nov 2022 | MYR | 0.505 | 0.51 | 0.49 | 0.495 | 0.495 | +0.015 (+3.13%) | 1,150,200 |
29 Nov 2022 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 273,000 |
25 Nov 2022 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 55,500 |
24 Nov 2022 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 185,000 |
23 Nov 2022 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 22,200 |
22 Nov 2022 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 46,200 |
21 Nov 2022 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 188,000 |
17 Nov 2022 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 433,700 |
16 Nov 2022 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 498,500 |
15 Nov 2022 | MYR | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 225,300 |
14 Nov 2022 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 28,000 |
11 Nov 2022 | MYR | 0.505 | 0.51 | 0.49 | 0.505 | 0.505 | -0.005 (-0.98%) | 201,300 |
10 Nov 2022 | MYR | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 313,100 |