Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | MYR | 2.75 | 2.75 | 2.68 | 2.74 | 2.74 | -0.01 (-0.36%) | 671,400 |
23 Aug 2022 | MYR | 2.68 | 2.75 | 2.61 | 2.75 | 2.75 | +0.07 (+2.61%) | 2,855,800 |
22 Aug 2022 | MYR | 2.83 | 2.83 | 2.67 | 2.68 | 2.68 | -0.18 (-6.29%) | 3,181,800 |
19 Aug 2022 | MYR | 2.82 | 2.87 | 2.81 | 2.86 | 2.86 | +0.02 (+0.70%) | 2,722,000 |
18 Aug 2022 | MYR | 2.83 | 2.85 | 2.79 | 2.84 | 2.84 | -0.01 (-0.35%) | 2,673,900 |
17 Aug 2022 | MYR | 2.88 | 2.88 | 2.82 | 2.85 | 2.85 | -0.05 (-1.72%) | 1,694,300 |
16 Aug 2022 | MYR | 2.91 | 2.93 | 2.85 | 2.9 | 2.9 | -0.02 (-0.68%) | 950,300 |
15 Aug 2022 | MYR | 2.97 | 2.97 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 1,717,500 |
12 Aug 2022 | MYR | 2.9 | 2.92 | 2.85 | 2.9 | 2.9 | -0.01 (-0.34%) | 1,341,300 |
11 Aug 2022 | MYR | 2.77 | 2.92 | 2.77 | 2.91 | 2.91 | +0.2 (+7.38%) | 6,596,300 |
10 Aug 2022 | MYR | 2.75 | 2.76 | 2.65 | 2.71 | 2.71 | -0.09 (-3.21%) | 4,807,100 |
9 Aug 2022 | MYR | 2.77 | 2.81 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 1,286,200 |
8 Aug 2022 | MYR | 2.77 | 2.81 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 1,722,100 |
5 Aug 2022 | MYR | 2.83 | 2.87 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 1,990,400 |
4 Aug 2022 | MYR | 2.85 | 2.89 | 2.76 | 2.82 | 2.82 | +0.02 (+0.71%) | 5,421,000 |
3 Aug 2022 | MYR | 2.74 | 2.82 | 2.74 | 2.8 | 2.8 | +0.07 (+2.56%) | 5,472,700 |
2 Aug 2022 | MYR | 2.9 | 2.92 | 2.73 | 2.73 | 2.73 | -0.17 (-5.86%) | 4,799,500 |
1 Aug 2022 | MYR | 2.87 | 2.95 | 2.83 | 2.9 | 2.9 | +0.02 (+0.69%) | 4,323,000 |
29 Jul 2022 | MYR | 2.77 | 2.92 | 2.74 | 2.88 | 2.88 | +0.16 (+5.88%) | 8,979,900 |
28 Jul 2022 | MYR | 2.71 | 2.76 | 2.7 | 2.72 | 2.72 | +0.05 (+1.87%) | 5,419,600 |
27 Jul 2022 | MYR | 2.48 | 2.67 | 2.47 | 2.67 | 2.67 | +0.17 (+6.80%) | 4,584,600 |
26 Jul 2022 | MYR | 2.52 | 2.52 | 2.47 | 2.5 | 2.5 | -0.02 (-0.79%) | 2,149,800 |
25 Jul 2022 | MYR | 2.52 | 2.53 | 2.45 | 2.52 | 2.52 | 0.0 (0.0%) | 739,000 |
22 Jul 2022 | MYR | 2.47 | 2.56 | 2.47 | 2.52 | 2.52 | +0.06 (+2.44%) | 3,390,000 |
21 Jul 2022 | MYR | 2.4 | 2.5 | 2.39 | 2.46 | 2.46 | +0.06 (+2.50%) | 4,303,600 |
20 Jul 2022 | MYR | 2.44 | 2.47 | 2.37 | 2.4 | 2.4 | +0.01 (+0.42%) | 4,046,100 |
19 Jul 2022 | MYR | 2.36 | 2.4 | 2.34 | 2.39 | 2.39 | +0.01 (+0.42%) | 3,959,600 |
18 Jul 2022 | MYR | 2.33 | 2.39 | 2.33 | 2.38 | 2.38 | +0.07 (+3.03%) | 2,782,600 |
15 Jul 2022 | MYR | 2.24 | 2.32 | 2.19 | 2.31 | 2.31 | +0.09 (+4.05%) | 3,677,300 |
14 Jul 2022 | MYR | 2.18 | 2.26 | 2.17 | 2.22 | 2.22 | +0.02 (+0.91%) | 2,199,300 |