Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | MYR | 0.375 | 0.38 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 4,053,400 |
17 Aug 2022 | MYR | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 6,382,100 |
16 Aug 2022 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 11,684,100 |
15 Aug 2022 | MYR | 0.37 | 0.38 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 19,539,200 |
12 Aug 2022 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 4,131,100 |
11 Aug 2022 | MYR | 0.375 | 0.38 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 8,145,300 |
10 Aug 2022 | MYR | 0.36 | 0.375 | 0.35 | 0.37 | 0.37 | +0.01 (+2.78%) | 23,767,600 |
9 Aug 2022 | MYR | 0.345 | 0.36 | 0.335 | 0.36 | 0.36 | 0.0 (0.0%) | 45,246,400 |
8 Aug 2022 | MYR | 0.33 | 0.375 | 0.33 | 0.36 | 0.36 | +0.03 (+9.09%) | 31,279,800 |
5 Aug 2022 | MYR | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | +0.015 (+4.76%) | 16,642,700 |
4 Aug 2022 | MYR | 0.33 | 0.335 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 35,563,700 |
3 Aug 2022 | MYR | 0.355 | 0.355 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 12,886,600 |
2 Aug 2022 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 4,729,500 |
1 Aug 2022 | MYR | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 2,349,200 |
29 Jul 2022 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 5,086,900 |
28 Jul 2022 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 2,877,600 |
27 Jul 2022 | MYR | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,902,700 |
26 Jul 2022 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 3,568,300 |
25 Jul 2022 | MYR | 0.36 | 0.36 | 0.34 | 0.345 | 0.345 | -0.02 (-5.48%) | 10,594,300 |
22 Jul 2022 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 7,709,500 |
21 Jul 2022 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 2,612,200 |
20 Jul 2022 | MYR | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 8,369,800 |
19 Jul 2022 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,507,800 |
18 Jul 2022 | MYR | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 2,539,400 |
15 Jul 2022 | MYR | 0.34 | 0.345 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 3,325,200 |
14 Jul 2022 | MYR | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 1,064,800 |
13 Jul 2022 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 4,099,500 |
12 Jul 2022 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,442,400 |
8 Jul 2022 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 634,200 |
7 Jul 2022 | MYR | 0.335 | 0.335 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 2,643,800 |