Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | MYR | 0.425 | 0.435 | 0.41 | 0.41 | 0.41 | -0.025 (-5.75%) | 4,882,500 |
16 Aug 2022 | MYR | 0.42 | 0.435 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 5,245,800 |
15 Aug 2022 | MYR | 0.41 | 0.425 | 0.405 | 0.42 | 0.42 | +0.02 (+5%) | 4,913,400 |
12 Aug 2022 | MYR | 0.39 | 0.42 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 2,372,800 |
11 Aug 2022 | MYR | 0.375 | 0.39 | 0.375 | 0.385 | 0.385 | +0.015 (+4.05%) | 883,400 |
10 Aug 2022 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 530,000 |
9 Aug 2022 | MYR | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 216,100 |
8 Aug 2022 | MYR | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 611,000 |
5 Aug 2022 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 116,000 |
4 Aug 2022 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 101,400 |
3 Aug 2022 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 332,100 |
2 Aug 2022 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 214,900 |
1 Aug 2022 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 284,300 |
29 Jul 2022 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 101,000 |
28 Jul 2022 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 311,700 |
27 Jul 2022 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 846,200 |
26 Jul 2022 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 177,500 |
25 Jul 2022 | MYR | 0.36 | 0.37 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 986,000 |
22 Jul 2022 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 4,069,400 |
21 Jul 2022 | MYR | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 2,507,600 |
20 Jul 2022 | MYR | 0.365 | 0.375 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 1,272,800 |
19 Jul 2022 | MYR | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,247,300 |
18 Jul 2022 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 871,500 |
15 Jul 2022 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 331,700 |
14 Jul 2022 | MYR | 0.365 | 0.39 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,476,000 |
13 Jul 2022 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 1,030,500 |
12 Jul 2022 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 496,600 |
8 Jul 2022 | MYR | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 781,300 |
7 Jul 2022 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 95,600 |
6 Jul 2022 | MYR | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 330,300 |