Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | MYR | 2.55 | 2.64 | 2.53 | 2.62 | 2.62 | +0.09 (+3.56%) | 5,591,400 |
24 Aug 2022 | MYR | 2.51 | 2.56 | 2.5 | 2.53 | 2.53 | +0.01 (+0.40%) | 2,007,200 |
23 Aug 2022 | MYR | 2.47 | 2.56 | 2.44 | 2.52 | 2.52 | +0.04 (+1.61%) | 4,351,700 |
22 Aug 2022 | MYR | 2.6 | 2.62 | 2.48 | 2.48 | 2.48 | -0.17 (-6.42%) | 4,760,700 |
19 Aug 2022 | MYR | 2.64 | 2.69 | 2.61 | 2.65 | 2.65 | +0.01 (+0.38%) | 5,851,400 |
18 Aug 2022 | MYR | 2.55 | 2.65 | 2.52 | 2.64 | 2.64 | +0.07 (+2.72%) | 6,019,000 |
17 Aug 2022 | MYR | 2.59 | 2.59 | 2.47 | 2.57 | 2.57 | -0.02 (-0.77%) | 4,846,500 |
16 Aug 2022 | MYR | 2.58 | 2.6 | 2.52 | 2.59 | 2.59 | +0.03 (+1.17%) | 5,234,300 |
15 Aug 2022 | MYR | 2.55 | 2.6 | 2.49 | 2.56 | 2.56 | +0.04 (+1.59%) | 7,416,400 |
12 Aug 2022 | MYR | 2.46 | 2.52 | 2.44 | 2.52 | 2.52 | +0.07 (+2.86%) | 5,118,000 |
11 Aug 2022 | MYR | 2.44 | 2.47 | 2.42 | 2.45 | 2.45 | +0.09 (+3.81%) | 5,798,100 |
10 Aug 2022 | MYR | 2.34 | 2.38 | 2.25 | 2.36 | 2.36 | +0.01 (+0.43%) | 3,371,700 |
9 Aug 2022 | MYR | 2.36 | 2.39 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 2,685,000 |
8 Aug 2022 | MYR | 2.4 | 2.4 | 2.34 | 2.36 | 2.36 | -0.06 (-2.48%) | 3,295,500 |
5 Aug 2022 | MYR | 2.47 | 2.47 | 2.41 | 2.42 | 2.42 | -0.05 (-2.02%) | 1,578,900 |
4 Aug 2022 | MYR | 2.45 | 2.5 | 2.45 | 2.47 | 2.47 | +0.07 (+2.92%) | 5,217,300 |
3 Aug 2022 | MYR | 2.34 | 2.42 | 2.29 | 2.4 | 2.4 | +0.07 (+3.00%) | 3,493,800 |
2 Aug 2022 | MYR | 2.4 | 2.41 | 2.3 | 2.33 | 2.33 | -0.1 (-4.12%) | 4,237,100 |
1 Aug 2022 | MYR | 2.45 | 2.47 | 2.38 | 2.43 | 2.43 | -0.01 (-0.41%) | 3,393,400 |
29 Jul 2022 | MYR | 2.44 | 2.48 | 2.42 | 2.44 | 2.44 | +0.03 (+1.24%) | 4,946,400 |
28 Jul 2022 | MYR | 2.4 | 2.45 | 2.38 | 2.41 | 2.41 | +0.06 (+2.55%) | 6,157,700 |
27 Jul 2022 | MYR | 2.3 | 2.37 | 2.24 | 2.35 | 2.35 | +0.04 (+1.73%) | 4,406,300 |
26 Jul 2022 | MYR | 2.25 | 2.33 | 2.23 | 2.31 | 2.31 | +0.05 (+2.21%) | 2,912,600 |
25 Jul 2022 | MYR | 2.23 | 2.27 | 2.18 | 2.26 | 2.26 | +0.01 (+0.44%) | 2,696,500 |
22 Jul 2022 | MYR | 2.15 | 2.28 | 2.14 | 2.25 | 2.25 | +0.12 (+5.63%) | 10,050,100 |
21 Jul 2022 | MYR | 2.07 | 2.14 | 2.07 | 2.13 | 2.13 | +0.07 (+3.40%) | 3,788,200 |
20 Jul 2022 | MYR | 2.1 | 2.11 | 2.05 | 2.06 | 2.06 | +0.03 (+1.48%) | 3,688,900 |
19 Jul 2022 | MYR | 2.04 | 2.04 | 2 | 2.03 | 2.03 | -0.04 (-1.93%) | 2,066,000 |
18 Jul 2022 | MYR | 1.96 | 2.07 | 1.94 | 2.07 | 2.07 | +0.15 (+7.81%) | 4,959,900 |
15 Jul 2022 | MYR | 1.92 | 1.96 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,580,300 |