Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | MYR | 0.545 | 0.555 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 5,970,600 |
1 Sep 2022 | MYR | 0.52 | 0.555 | 0.515 | 0.545 | 0.545 | +0.02 (+3.81%) | 12,400,900 |
30 Aug 2022 | MYR | 0.49 | 0.535 | 0.49 | 0.525 | 0.525 | +0.035 (+7.14%) | 14,924,200 |
29 Aug 2022 | MYR | 0.465 | 0.49 | 0.445 | 0.49 | 0.49 | +0.01 (+2.08%) | 8,283,600 |
26 Aug 2022 | MYR | 0.46 | 0.485 | 0.46 | 0.48 | 0.48 | +0.025 (+5.49%) | 7,030,400 |
25 Aug 2022 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,116,700 |
24 Aug 2022 | MYR | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,692,300 |
23 Aug 2022 | MYR | 0.43 | 0.455 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 2,165,400 |
22 Aug 2022 | MYR | 0.43 | 0.445 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,881,200 |
19 Aug 2022 | MYR | 0.455 | 0.465 | 0.425 | 0.43 | 0.43 | -0.025 (-5.49%) | 6,599,100 |
18 Aug 2022 | MYR | 0.43 | 0.46 | 0.43 | 0.455 | 0.455 | +0.025 (+5.81%) | 3,240,300 |
17 Aug 2022 | MYR | 0.46 | 0.465 | 0.43 | 0.43 | 0.43 | -0.025 (-5.49%) | 5,220,000 |
16 Aug 2022 | MYR | 0.445 | 0.46 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 3,781,900 |
15 Aug 2022 | MYR | 0.445 | 0.455 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 3,613,200 |
12 Aug 2022 | MYR | 0.44 | 0.45 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 5,392,100 |
11 Aug 2022 | MYR | 0.41 | 0.44 | 0.41 | 0.435 | 0.435 | +0.03 (+7.41%) | 7,598,300 |
10 Aug 2022 | MYR | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,600,500 |
9 Aug 2022 | MYR | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 1,207,400 |
8 Aug 2022 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 951,600 |
5 Aug 2022 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,346,700 |
4 Aug 2022 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.01 (+2.47%) | 2,891,100 |
3 Aug 2022 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 1,733,400 |
2 Aug 2022 | MYR | 0.395 | 0.42 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 5,886,800 |
1 Aug 2022 | MYR | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 4,516,000 |
29 Jul 2022 | MYR | 0.385 | 0.4 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,905,400 |
28 Jul 2022 | MYR | 0.385 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,038,300 |
27 Jul 2022 | MYR | 0.37 | 0.385 | 0.37 | 0.38 | 0.38 | +0.015 (+4.11%) | 1,414,700 |
26 Jul 2022 | MYR | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 1,197,600 |
25 Jul 2022 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 642,600 |
22 Jul 2022 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 3,424,300 |