Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 150,800 |
12 Sep 2022 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 52,700 |
9 Sep 2022 | MYR | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | +0.035 (+16.28%) | 226,000 |
8 Sep 2022 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 213,100 |
7 Sep 2022 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 20,000 |
6 Sep 2022 | MYR | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 75,000 |
5 Sep 2022 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.015 (+6.98%) | 50,000 |
2 Sep 2022 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 98,700 |
1 Sep 2022 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 148,800 |
30 Aug 2022 | MYR | 0.23 | 0.23 | 0.2 | 0.22 | 0.22 | -0.015 (-6.38%) | 546,000 |
29 Aug 2022 | MYR | 0.25 | 0.25 | 0.235 | 0.235 | 0.235 | -0.02 (-7.84%) | 150,800 |
26 Aug 2022 | MYR | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.025 (-8.93%) | 340,000 |
25 Aug 2022 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 15,000 |
23 Aug 2022 | MYR | 0.275 | 0.28 | 0.26 | 0.28 | 0.28 | -0.005 (-1.75%) | 259,000 |
22 Aug 2022 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 19,000 |
19 Aug 2022 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 119,900 |
18 Aug 2022 | MYR | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 65,200 |
17 Aug 2022 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 122,100 |
16 Aug 2022 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 77,300 |
15 Aug 2022 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 171,700 |
12 Aug 2022 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 90,000 |
11 Aug 2022 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 74,400 |
10 Aug 2022 | MYR | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 243,800 |
9 Aug 2022 | MYR | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | +0.02 (+6.90%) | 145,400 |
8 Aug 2022 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 77,100 |
5 Aug 2022 | MYR | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 368,700 |
4 Aug 2022 | MYR | 0.3 | 0.31 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 298,900 |
3 Aug 2022 | MYR | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 89,000 |
2 Aug 2022 | MYR | 0.33 | 0.345 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 426,900 |
1 Aug 2022 | MYR | 0.325 | 0.335 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 634,600 |