Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | MYR | 0.435 | 0.455 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 679,400 |
1 Dec 2022 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.015 (+3.53%) | 835,000 |
30 Nov 2022 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 454,700 |
29 Nov 2022 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 205,800 |
25 Nov 2022 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 134,200 |
24 Nov 2022 | MYR | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 367,400 |
23 Nov 2022 | MYR | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 153,700 |
22 Nov 2022 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 294,300 |
21 Nov 2022 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 450,500 |
17 Nov 2022 | MYR | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 629,100 |
16 Nov 2022 | MYR | 0.425 | 0.445 | 0.425 | 0.435 | 0.435 | +0.015 (+3.57%) | 2,418,700 |
15 Nov 2022 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 258,600 |
14 Nov 2022 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 489,600 |
11 Nov 2022 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 203,000 |
10 Nov 2022 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 185,000 |
9 Nov 2022 | MYR | 0.415 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 631,000 |
8 Nov 2022 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 92,000 |
7 Nov 2022 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 123,000 |
4 Nov 2022 | MYR | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 209,600 |
3 Nov 2022 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 250,300 |
2 Nov 2022 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 44,600 |
1 Nov 2022 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 218,800 |
31 Oct 2022 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 213,300 |
28 Oct 2022 | MYR | 0.425 | 0.435 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 728,300 |
27 Oct 2022 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.015 (+3.61%) | 285,400 |
26 Oct 2022 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 187,000 |
25 Oct 2022 | MYR | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 308,500 |
21 Oct 2022 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 66,000 |
20 Oct 2022 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 60,000 |
19 Oct 2022 | MYR | 0.415 | 0.435 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,016,400 |