Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | MYR | 0.565 | 0.59 | 0.56 | 0.585 | 0.585 | +0.02 (+3.54%) | 5,045,700 |
16 Jan 2023 | MYR | 0.57 | 0.58 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 1,859,300 |
13 Jan 2023 | MYR | 0.555 | 0.57 | 0.55 | 0.565 | 0.565 | +0.005 (+0.89%) | 3,239,100 |
12 Jan 2023 | MYR | 0.595 | 0.6 | 0.555 | 0.56 | 0.56 | -0.035 (-5.88%) | 6,933,800 |
11 Jan 2023 | MYR | 0.6 | 0.61 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 4,165,400 |
10 Jan 2023 | MYR | 0.6 | 0.605 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 3,367,700 |
9 Jan 2023 | MYR | 0.605 | 0.615 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 7,588,800 |
6 Jan 2023 | MYR | 0.6 | 0.61 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 4,323,400 |
5 Jan 2023 | MYR | 0.555 | 0.615 | 0.555 | 0.6 | 0.6 | +0.05 (+9.09%) | 25,454,500 |
4 Jan 2023 | MYR | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 698,800 |
3 Jan 2023 | MYR | 0.555 | 0.56 | 0.545 | 0.56 | 0.56 | +0.005 (+0.90%) | 834,000 |
30 Dec 2022 | MYR | 0.55 | 0.56 | 0.54 | 0.555 | 0.555 | +0.005 (+0.91%) | 1,942,600 |
29 Dec 2022 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 516,800 |
28 Dec 2022 | MYR | 0.56 | 0.56 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 2,069,100 |
27 Dec 2022 | MYR | 0.545 | 0.57 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 3,754,800 |
23 Dec 2022 | MYR | 0.545 | 0.545 | 0.53 | 0.545 | 0.545 | 0.0 (0.0%) | 1,927,700 |
22 Dec 2022 | MYR | 0.54 | 0.555 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 2,105,400 |
21 Dec 2022 | MYR | 0.55 | 0.55 | 0.535 | 0.54 | 0.54 | -0.015 (-2.70%) | 1,068,800 |
20 Dec 2022 | MYR | 0.555 | 0.56 | 0.535 | 0.555 | 0.555 | 0.0 (0.0%) | 1,922,500 |
19 Dec 2022 | MYR | 0.55 | 0.57 | 0.535 | 0.555 | 0.555 | +0.005 (+0.91%) | 6,210,400 |
16 Dec 2022 | MYR | 0.505 | 0.555 | 0.5 | 0.55 | 0.55 | +0.045 (+8.91%) | 6,763,800 |
15 Dec 2022 | MYR | 0.505 | 0.505 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 308,500 |
14 Dec 2022 | MYR | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 449,000 |
13 Dec 2022 | MYR | 0.52 | 0.52 | 0.495 | 0.505 | 0.505 | -0.015 (-2.88%) | 1,872,200 |
12 Dec 2022 | MYR | 0.505 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 932,900 |
9 Dec 2022 | MYR | 0.515 | 0.515 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,856,000 |
8 Dec 2022 | MYR | 0.48 | 0.525 | 0.47 | 0.52 | 0.52 | +0.04 (+8.33%) | 9,025,700 |
7 Dec 2022 | MYR | 0.46 | 0.485 | 0.46 | 0.48 | 0.48 | +0.04 (+9.09%) | 5,003,000 |
6 Dec 2022 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 250,700 |
5 Dec 2022 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 368,300 |