Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | MYR | 0.375 | 0.385 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 6,087,900 |
16 Aug 2022 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 4,477,800 |
15 Aug 2022 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 871,400 |
12 Aug 2022 | MYR | 0.36 | 0.365 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 5,036,800 |
11 Aug 2022 | MYR | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 4,213,300 |
10 Aug 2022 | MYR | 0.375 | 0.38 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 7,582,500 |
9 Aug 2022 | MYR | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 9,577,300 |
8 Aug 2022 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,389,100 |
5 Aug 2022 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,907,500 |
4 Aug 2022 | MYR | 0.37 | 0.38 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 6,897,400 |
3 Aug 2022 | MYR | 0.36 | 0.37 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,366,000 |
2 Aug 2022 | MYR | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 2,092,800 |
1 Aug 2022 | MYR | 0.365 | 0.375 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 3,425,600 |
29 Jul 2022 | MYR | 0.37 | 0.375 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 2,934,300 |
28 Jul 2022 | MYR | 0.37 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 4,575,000 |
27 Jul 2022 | MYR | 0.365 | 0.375 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 5,054,300 |
26 Jul 2022 | MYR | 0.36 | 0.37 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 4,432,300 |
25 Jul 2022 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 2,903,900 |
22 Jul 2022 | MYR | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 3,263,300 |
21 Jul 2022 | MYR | 0.365 | 0.37 | 0.345 | 0.355 | 0.355 | -0.015 (-4.05%) | 5,446,100 |
20 Jul 2022 | MYR | 0.37 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 3,550,500 |
19 Jul 2022 | MYR | 0.365 | 0.38 | 0.36 | 0.37 | 0.37 | +0.015 (+4.23%) | 6,500,500 |
18 Jul 2022 | MYR | 0.34 | 0.36 | 0.34 | 0.355 | 0.355 | +0.02 (+5.97%) | 1,443,300 |
15 Jul 2022 | MYR | 0.335 | 0.335 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 99,600 |
14 Jul 2022 | MYR | 0.34 | 0.34 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 161,700 |
13 Jul 2022 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 120,800 |
12 Jul 2022 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 132,500 |
8 Jul 2022 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 30,400 |
7 Jul 2022 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 83,000 |
6 Jul 2022 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 136,100 |