Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 3,037,200 |
1 Sep 2022 | MYR | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.025 (-4.85%) | 7,289,800 |
30 Aug 2022 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 1,931,300 |
29 Aug 2022 | MYR | 0.505 | 0.52 | 0.5 | 0.505 | 0.505 | -0.015 (-2.88%) | 4,524,400 |
26 Aug 2022 | MYR | 0.52 | 0.535 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 6,595,800 |
25 Aug 2022 | MYR | 0.515 | 0.52 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 7,087,300 |
24 Aug 2022 | MYR | 0.525 | 0.53 | 0.505 | 0.515 | 0.515 | -0.01 (-1.90%) | 6,744,500 |
23 Aug 2022 | MYR | 0.51 | 0.545 | 0.505 | 0.525 | 0.525 | +0.025 (+5%) | 21,576,900 |
22 Aug 2022 | MYR | 0.5 | 0.515 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 4,114,000 |
19 Aug 2022 | MYR | 0.495 | 0.505 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 3,437,200 |
18 Aug 2022 | MYR | 0.495 | 0.5 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 3,484,800 |
17 Aug 2022 | MYR | 0.505 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 5,190,900 |
16 Aug 2022 | MYR | 0.545 | 0.55 | 0.495 | 0.5 | 0.5 | -0.04 (-7.41%) | 17,160,800 |
15 Aug 2022 | MYR | 0.515 | 0.545 | 0.515 | 0.54 | 0.54 | +0.03 (+5.88%) | 9,683,500 |
12 Aug 2022 | MYR | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,662,200 |
11 Aug 2022 | MYR | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 3,905,200 |
10 Aug 2022 | MYR | 0.525 | 0.53 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 5,524,400 |
9 Aug 2022 | MYR | 0.54 | 0.55 | 0.515 | 0.52 | 0.52 | -0.02 (-3.70%) | 4,954,700 |
8 Aug 2022 | MYR | 0.51 | 0.545 | 0.505 | 0.54 | 0.54 | +0.03 (+5.88%) | 12,559,600 |
5 Aug 2022 | MYR | 0.465 | 0.515 | 0.465 | 0.51 | 0.51 | +0.05 (+10.87%) | 15,244,100 |
4 Aug 2022 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 684,300 |
3 Aug 2022 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 359,800 |
2 Aug 2022 | MYR | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,408,900 |
1 Aug 2022 | MYR | 0.47 | 0.48 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 3,633,400 |
29 Jul 2022 | MYR | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | -0.005 (-1.05%) | 3,185,300 |
28 Jul 2022 | MYR | 0.48 | 0.49 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 5,047,200 |
27 Jul 2022 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 1,949,600 |
26 Jul 2022 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 630,300 |
25 Jul 2022 | MYR | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 714,500 |
22 Jul 2022 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,073,600 |