Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 3,751,100 |
24 Aug 2022 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,271,400 |
23 Aug 2022 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 788,000 |
22 Aug 2022 | MYR | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 12,796,900 |
19 Aug 2022 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,943,700 |
18 Aug 2022 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 3,345,100 |
17 Aug 2022 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 3,168,100 |
16 Aug 2022 | MYR | 0.25 | 0.27 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 15,831,000 |
15 Aug 2022 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 3,042,700 |
12 Aug 2022 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 3,873,700 |
11 Aug 2022 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 5,597,100 |
10 Aug 2022 | MYR | 0.255 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 5,471,600 |
9 Aug 2022 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 7,279,100 |
8 Aug 2022 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 5,126,100 |
5 Aug 2022 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 2,715,800 |
4 Aug 2022 | MYR | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 9,331,300 |
3 Aug 2022 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 6,150,700 |
2 Aug 2022 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 5,593,600 |
1 Aug 2022 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 5,454,500 |
29 Jul 2022 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 8,419,100 |
28 Jul 2022 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 4,612,400 |
27 Jul 2022 | MYR | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 2,719,000 |
26 Jul 2022 | MYR | 0.29 | 0.295 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 11,079,000 |
25 Jul 2022 | MYR | 0.28 | 0.295 | 0.275 | 0.295 | 0.295 | +0.01 (+3.51%) | 20,852,500 |
22 Jul 2022 | MYR | 0.27 | 0.285 | 0.265 | 0.285 | 0.285 | +0.02 (+7.55%) | 13,298,800 |
21 Jul 2022 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 5,933,500 |
20 Jul 2022 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,737,100 |
19 Jul 2022 | MYR | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 564,800 |
18 Jul 2022 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,396,800 |
15 Jul 2022 | MYR | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 524,000 |