Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | MYR | 2.36 | 2.38 | 2.31 | 2.31 | 2.31 | -0.04 (-1.70%) | 10,612,900 |
23 Aug 2022 | MYR | 2.37 | 2.37 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 7,109,400 |
22 Aug 2022 | MYR | 2.35 | 2.38 | 2.34 | 2.36 | 2.36 | 0.0 (0.0%) | 9,663,600 |
19 Aug 2022 | MYR | 2.37 | 2.38 | 2.34 | 2.36 | 2.36 | +0.01 (+0.43%) | 6,960,000 |
18 Aug 2022 | MYR | 2.32 | 2.37 | 2.32 | 2.35 | 2.35 | +0.03 (+1.29%) | 6,524,000 |
17 Aug 2022 | MYR | 2.31 | 2.35 | 2.29 | 2.32 | 2.32 | +0.02 (+0.87%) | 10,500,200 |
16 Aug 2022 | MYR | 2.34 | 2.36 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 9,248,300 |
15 Aug 2022 | MYR | 2.3 | 2.34 | 2.29 | 2.33 | 2.33 | +0.03 (+1.30%) | 4,959,300 |
12 Aug 2022 | MYR | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 6,213,800 |
11 Aug 2022 | MYR | 2.31 | 2.35 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 11,171,700 |
10 Aug 2022 | MYR | 2.35 | 2.35 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 9,562,600 |
9 Aug 2022 | MYR | 2.33 | 2.34 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 8,423,800 |
8 Aug 2022 | MYR | 2.35 | 2.37 | 2.31 | 2.33 | 2.33 | -0.02 (-0.85%) | 2,730,300 |
5 Aug 2022 | MYR | 2.37 | 2.38 | 2.32 | 2.35 | 2.35 | -0.02 (-0.84%) | 6,733,400 |
4 Aug 2022 | MYR | 2.36 | 2.4 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 10,175,800 |
3 Aug 2022 | MYR | 2.4 | 2.4 | 2.35 | 2.36 | 2.36 | -0.05 (-2.07%) | 7,041,100 |
2 Aug 2022 | MYR | 2.39 | 2.41 | 2.36 | 2.41 | 2.41 | +0.01 (+0.42%) | 7,705,800 |
1 Aug 2022 | MYR | 2.35 | 2.41 | 2.35 | 2.4 | 2.4 | +0.06 (+2.56%) | 6,032,900 |
29 Jul 2022 | MYR | 2.36 | 2.36 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 7,507,800 |
28 Jul 2022 | MYR | 2.33 | 2.41 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 7,915,600 |
27 Jul 2022 | MYR | 2.34 | 2.37 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 13,356,700 |
26 Jul 2022 | MYR | 2.34 | 2.37 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 6,962,200 |
25 Jul 2022 | MYR | 2.31 | 2.36 | 2.31 | 2.35 | 2.35 | +0.04 (+1.73%) | 8,315,400 |
22 Jul 2022 | MYR | 2.26 | 2.31 | 2.26 | 2.31 | 2.31 | +0.04 (+1.76%) | 5,691,200 |
21 Jul 2022 | MYR | 2.25 | 2.3 | 2.24 | 2.27 | 2.27 | +0.02 (+0.89%) | 4,915,000 |
20 Jul 2022 | MYR | 2.29 | 2.29 | 2.24 | 2.25 | 2.25 | -0.04 (-1.75%) | 9,535,900 |
19 Jul 2022 | MYR | 2.23 | 2.3 | 2.2 | 2.29 | 2.29 | +0.04 (+1.78%) | 8,895,600 |
18 Jul 2022 | MYR | 2.21 | 2.25 | 2.2 | 2.25 | 2.25 | +0.03 (+1.35%) | 5,152,100 |
15 Jul 2022 | MYR | 2.17 | 2.23 | 2.16 | 2.22 | 2.22 | +0.05 (+2.30%) | 3,372,900 |
14 Jul 2022 | MYR | 2.13 | 2.19 | 2.13 | 2.17 | 2.17 | +0.02 (+0.93%) | 5,947,200 |