Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | MYR | 0.525 | 0.525 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,061,800 |
16 Aug 2022 | MYR | 0.53 | 0.54 | 0.515 | 0.53 | 0.53 | 0.0 (0.0%) | 2,322,900 |
15 Aug 2022 | MYR | 0.55 | 0.555 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 3,651,600 |
12 Aug 2022 | MYR | 0.55 | 0.57 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 7,163,800 |
11 Aug 2022 | MYR | 0.565 | 0.565 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 5,122,700 |
10 Aug 2022 | MYR | 0.58 | 0.585 | 0.54 | 0.555 | 0.555 | -0.025 (-4.31%) | 5,700,800 |
9 Aug 2022 | MYR | 0.585 | 0.6 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 5,609,100 |
8 Aug 2022 | MYR | 0.605 | 0.61 | 0.585 | 0.585 | 0.585 | -0.02 (-3.31%) | 2,796,300 |
5 Aug 2022 | MYR | 0.6 | 0.61 | 0.575 | 0.605 | 0.605 | -0.005 (-0.82%) | 6,008,600 |
4 Aug 2022 | MYR | 0.615 | 0.635 | 0.595 | 0.61 | 0.61 | 0.0 (0.0%) | 8,292,900 |
3 Aug 2022 | MYR | 0.585 | 0.62 | 0.565 | 0.61 | 0.61 | +0.02 (+3.39%) | 6,950,200 |
2 Aug 2022 | MYR | 0.655 | 0.67 | 0.59 | 0.59 | 0.59 | -0.06 (-9.23%) | 12,790,400 |
1 Aug 2022 | MYR | 0.615 | 0.655 | 0.61 | 0.65 | 0.65 | +0.04 (+6.56%) | 14,863,200 |
29 Jul 2022 | MYR | 0.585 | 0.635 | 0.585 | 0.61 | 0.61 | +0.03 (+5.17%) | 20,594,400 |
28 Jul 2022 | MYR | 0.525 | 0.59 | 0.525 | 0.58 | 0.58 | +0.055 (+10.48%) | 14,147,000 |
27 Jul 2022 | MYR | 0.515 | 0.525 | 0.505 | 0.525 | 0.525 | +0.01 (+1.94%) | 4,801,700 |
26 Jul 2022 | MYR | 0.535 | 0.535 | 0.505 | 0.515 | 0.515 | -0.02 (-3.74%) | 5,128,400 |
25 Jul 2022 | MYR | 0.55 | 0.56 | 0.52 | 0.535 | 0.535 | -0.015 (-2.73%) | 5,634,600 |
22 Jul 2022 | MYR | 0.54 | 0.59 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 16,629,700 |
21 Jul 2022 | MYR | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.025 (+4.85%) | 2,531,300 |
20 Jul 2022 | MYR | 0.52 | 0.535 | 0.5 | 0.515 | 0.515 | 0.0 (0.0%) | 4,257,000 |
19 Jul 2022 | MYR | 0.525 | 0.525 | 0.5 | 0.515 | 0.515 | -0.015 (-2.83%) | 5,518,800 |
18 Jul 2022 | MYR | 0.54 | 0.54 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 2,898,500 |
15 Jul 2022 | MYR | 0.56 | 0.565 | 0.52 | 0.53 | 0.53 | -0.015 (-2.75%) | 1,775,100 |
14 Jul 2022 | MYR | 0.545 | 0.585 | 0.53 | 0.545 | 0.545 | 0.0 (0.0%) | 2,937,300 |
13 Jul 2022 | MYR | 0.585 | 0.595 | 0.53 | 0.545 | 0.545 | -0.025 (-4.39%) | 933,200 |
12 Jul 2022 | MYR | 0.6 | 0.6 | 0.565 | 0.57 | 0.57 | -0.03 (-5%) | 948,900 |
8 Jul 2022 | MYR | 0.62 | 0.62 | 0.585 | 0.6 | 0.6 | -0.015 (-2.44%) | 873,500 |
7 Jul 2022 | MYR | 0.615 | 0.635 | 0.595 | 0.615 | 0.615 | 0.0 (0.0%) | 834,200 |
6 Jul 2022 | MYR | 0.695 | 0.695 | 0.6 | 0.615 | 0.615 | -0.075 (-10.87%) | 2,653,400 |